AllianzIM U.S. Large Cap Buffer20 Jun ETF (JUNW)

JUNW
🏛️ 美国 →
32.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 30.11 30.11 30.01 30.03 0.0M
2024-12-30 29.98 30.12 29.98 30.09 0.0M
2024-12-27 30.16 30.17 30.08 30.17 0.0M
2024-12-26 30.21 30.24 30.20 30.20 0.0M
2024-12-24 30.17 30.21 30.17 30.21 0.0M
2024-12-23 30.02 30.13 30.02 30.13 0.0M
2024-12-20 29.86 30.06 29.86 30.00 0.0M
2024-12-19 29.92 29.93 29.89 29.89 0.0M
2024-12-18 30.22 30.22 29.90 29.94 0.0M
2024-12-17 30.19 30.24 30.16 30.20 0.0M
2024-12-16 30.23 30.27 30.19 30.23 0.0M
2024-12-13 30.24 30.26 30.16 30.20 0.0M
2024-12-12 30.19 30.22 30.19 30.19 0.0M
2024-12-11 30.19 30.25 30.19 30.22 0.0M
2024-12-10 30.18 30.21 29.86 30.16 0.0M
2024-12-09 30.23 30.23 30.16 30.18 0.0M
2024-12-06 30.25 30.27 30.19 30.19 0.0M
2024-12-05 30.20 30.23 30.17 30.19 0.0M
2024-12-04 30.03 30.25 30.03 30.20 0.0M
2024-12-03 30.16 30.17 30.16 30.16 0.0M
2024-12-02 30.13 30.18 30.13 30.16 0.0M
2024-11-29 30.11 30.15 30.11 30.14 0.0M
2024-11-27 30.05 30.08 30.04 30.08 0.0M
2024-11-26 30.09 30.12 30.07 30.11 0.0M
2024-11-25 30.04 30.09 30.02 30.02 0.0M
2024-11-22 29.94 30.04 29.94 30.01 1.4M
2024-11-21 29.90 30.01 29.89 30.00 0.0M
2024-11-20 29.83 29.92 29.83 29.92 0.0M
2024-11-19 29.91 29.93 29.89 29.89 0.0M
2024-11-18 29.84 29.93 29.84 29.90 0.0M
2024-11-15 29.90 29.90 29.80 29.84 0.0M
2024-11-14 29.97 30.09 29.86 29.97 0.0M
2024-11-13 30.05 30.05 29.96 30.02 0.0M
2024-11-12 30.05 30.05 29.95 29.96 0.0M
2024-11-11 30.01 30.01 29.99 29.99 0.0M
2024-11-08 29.95 30.00 29.95 29.98 0.0M
2024-11-07 29.92 29.99 29.92 29.97 0.0M
2024-11-06 29.81 29.92 29.81 29.92 0.0M
2024-11-05 29.60 29.67 29.60 29.60 0.0M
2024-11-04 29.54 29.55 29.52 29.53 0.0M
2024-11-01 29.56 29.64 29.55 29.55 0.0M
2024-10-31 29.51 29.56 29.51 29.56 0.0M
2024-10-30 29.72 29.78 29.69 29.70 0.0M
2024-10-29 29.71 29.75 29.71 29.75 0.0M
2024-10-28 29.71 29.76 29.71 29.74 0.0M
2024-10-25 29.73 29.73 29.66 29.73 0.0M
2024-10-24 29.65 29.65 29.64 29.65 0.0M
2024-10-23 29.67 29.67 29.60 29.63 0.0M
2024-10-22 29.68 29.72 29.68 29.71 0.0M
2024-10-21 29.60 29.75 29.60 29.70 0.0M
2024-10-18 29.63 29.73 29.63 29.71 0.0M
2024-10-17 29.67 29.68 29.66 29.66 0.0M
2024-10-16 29.63 29.66 29.62 29.65 0.0M
2024-10-15 29.66 29.66 29.61 29.61 0.0M
2024-10-14 29.67 29.69 29.63 29.66 0.0M
2024-10-11 29.58 29.62 29.58 29.60 0.0M
2024-10-10 29.54 29.57 29.52 29.57 0.0M
2024-10-09 29.56 29.57 29.54 29.55 0.0M
2024-10-08 29.42 29.50 29.32 29.49 0.0M
2024-10-07 29.45 29.45 29.38 29.41 0.0M
2024-10-04 29.47 29.53 29.41 29.53 0.0M
2024-10-03 29.50 29.50 29.39 29.41 0.1M
2024-10-02 29.39 29.44 29.39 29.43 0.0M
2024-10-01 29.47 29.50 29.41 29.43 0.0M
2024-09-30 29.47 29.59 29.43 29.59 0.0M
2024-09-27 29.70 29.70 29.36 29.47 0.0M
2024-09-26 29.50 29.56 29.48 29.49 0.1M
2024-09-25 29.47 29.51 29.47 29.47 0.0M
2024-09-24 29.48 29.55 29.46 29.55 0.0M
2024-09-23 29.46 29.49 29.45 29.45 0.0M
2024-09-20 29.46 29.46 29.39 29.42 0.0M
2024-09-19 29.41 29.54 29.39 29.43 0.0M
2024-09-18 29.23 29.34 29.23 29.25 0.0M
2024-09-17 29.28 29.28 29.22 29.27 0.0M
2024-09-16 29.21 29.29 29.20 29.25 0.0M
2024-09-13 29.23 29.27 29.22 29.22 0.0M
2024-09-12 29.11 29.15 29.07 29.15 0.0M
2024-09-11 28.72 29.07 28.72 29.07 0.0M
2024-09-10 28.91 28.96 28.91 28.96 0.0M
2024-09-09 28.87 28.88 28.85 28.88 0.0M
2024-09-06 28.95 28.95 28.71 28.74 0.0M
2024-09-05 28.88 28.94 28.82 28.92 0.0M
2024-09-04 28.64 29.03 28.64 28.98 0.0M
2024-09-03 29.12 29.15 28.97 28.97 6.1M
2024-08-30 29.22 29.23 29.14 29.23 0.0M
2024-08-29 29.11 29.23 29.10 29.10 0.0M
2024-08-28 29.12 29.17 29.06 29.10 0.1M
2024-08-27 29.20 29.23 29.10 29.20 0.1M
2024-08-26 29.14 29.19 29.11 29.19 0.0M
2024-08-23 29.15 29.20 29.10 29.20 0.0M
2024-08-22 29.15 29.16 28.97 29.05 0.0M
2024-08-21 29.14 29.15 29.03 29.12 0.0M
2024-08-20 29.09 29.12 29.05 29.09 0.0M
2024-08-19 28.96 29.09 28.96 29.08 0.0M
2024-08-16 28.95 29.02 28.93 28.98 0.0M
2024-08-15 28.93 28.97 28.90 28.94 0.0M
2024-08-14 28.72 28.82 28.69 28.78 0.0M
2024-08-13 28.61 28.73 28.59 28.71 0.0M
2024-08-12 28.57 28.58 28.48 28.51 0.1M
2024-08-09 28.42 28.53 28.39 28.49 0.1M
2024-08-08 28.19 28.42 28.19 28.40 0.0M
2024-08-07 28.41 28.45 28.11 28.11 0.0M
2024-08-06 28.16 28.40 28.16 28.23 0.0M
2024-08-05 27.80 28.12 27.74 28.00 0.0M
2024-08-02 28.50 28.50 28.30 28.42 0.0M
2024-08-01 28.86 28.86 28.58 28.64 0.0M
2024-07-31 28.81 28.86 28.78 28.83 0.1M
2024-07-30 28.63 28.65 28.52 28.65 0.0M
2024-07-29 28.72 28.75 28.59 28.68 0.2M
2024-07-26 28.63 28.73 28.62 28.65 0.0M
2024-07-25 28.53 28.69 28.52 28.53 0.0M
2024-07-24 28.63 28.79 28.55 28.56 0.0M
2024-07-23 28.87 28.89 28.78 28.78 0.1M
2024-07-22 28.83 28.87 28.80 28.85 0.0M
2024-07-19 28.74 28.76 28.71 28.72 0.0M
2024-07-18 28.91 28.93 28.75 28.79 0.0M
2024-07-17 28.92 28.93 28.84 28.88 0.0M
2024-07-16 28.99 29.03 28.94 29.03 0.0M
2024-07-15 28.99 29.01 28.93 28.97 0.0M
2024-07-12 28.94 28.98 28.93 28.94 0.0M
2024-07-11 28.91 28.93 28.82 28.86 0.0M
2024-07-10 28.84 28.96 28.82 28.93 0.0M
2024-07-09 28.82 28.88 28.81 28.82 0.0M
2024-07-08 28.80 28.85 28.79 28.79 0.0M
2024-07-05 28.81 28.82 28.76 28.82 0.0M
2024-07-03 28.58 28.77 28.58 28.77 0.0M
2024-07-02 28.63 28.71 28.61 28.71 0.0M
2024-07-01 28.78 28.78 28.54 28.63 0.0M
2024-06-28 28.63 28.69 28.56 28.59 0.1M
2024-06-27 28.51 28.62 28.51 28.60 0.0M
2024-06-26 28.51 28.64 28.51 28.64 0.0M
2024-06-25 28.50 28.61 28.50 28.61 0.0M
2024-06-24 28.50 28.61 28.50 28.53 0.0M
2024-06-21 28.70 28.70 28.50 28.56 0.0M
2024-06-20 28.76 28.76 28.52 28.57 0.1M
2024-06-18 28.60 28.65 28.55 28.62 0.2M
2024-06-17 28.41 28.65 28.41 28.58 0.2M
2024-06-14 28.59 28.59 28.40 28.49 0.0M
2024-06-13 28.51 28.58 28.38 28.49 0.1M
2024-06-12 28.54 28.54 28.43 28.48 0.1M
2024-06-11 28.28 28.36 28.21 28.32 0.1M
2024-06-10 28.41 28.41 28.22 28.41 0.1M
2024-06-07 28.42 28.42 28.25 28.30 0.1M
2024-06-06 28.45 28.45 28.25 28.39 6.1M
2024-06-05 28.25 28.32 28.16 28.30 0.1M
2024-06-04 28.14 28.17 28.06 28.16 0.2M
2024-06-03 28.14 28.44 28.02 28.13 0.3M
2024-05-31 28.28 28.28 28.10 28.14 0.3M
2024-05-30 28.16 28.16 28.09 28.12 0.2M
2024-05-29 28.13 28.13 28.11 28.11 0.0M
2024-05-28 28.14 28.15 28.09 28.11 0.0M
2024-05-24 28.16 28.16 28.11 28.11 0.0M
2024-05-23 28.06 28.10 28.06 28.10 0.0M
2024-05-21 28.11 28.11 28.08 28.08 0.0M
2024-05-20 28.07 28.12 28.05 28.08 0.0M
2024-05-16 28.05 28.06 28.03 28.06 0.0M
2024-05-15 28.05 28.05 28.05 28.05 0.0M
2024-05-14 28.03 28.05 28.03 28.05 0.0M
2024-05-13 28.03 28.05 28.03 28.05 0.0M
2024-05-10 28.02 28.04 28.01 28.04 0.0M
2024-05-09 28.03 28.03 28.03 28.03 0.0M
2024-05-08 27.99 28.02 27.99 28.02 0.0M
2024-05-07 27.98 28.01 27.98 28.01 0.0M
2024-05-06 27.98 28.01 27.98 28.01 0.0M
2024-05-03 28.00 28.00 28.00 28.00 0.0M
2024-05-02 27.92 27.96 27.91 27.96 0.0M
2024-05-01 27.89 27.94 27.89 27.94 0.0M
2024-04-30 27.92 27.95 27.91 27.94 0.0M
2024-04-29 27.94 27.96 27.93 27.96 0.0M
2024-04-26 27.91 27.98 27.91 27.94 0.0M
2024-04-25 27.90 27.90 27.90 27.90 0.0M
2024-04-24 27.91 27.91 27.91 27.91 0.0M
2024-04-23 27.92 27.92 27.91 27.91 0.0M
2024-04-22 27.85 27.85 27.85 27.85 0.0M
2024-04-19 27.79 27.79 27.77 27.77 0.0M
2024-04-18 27.80 27.80 27.80 27.80 0.0M
2024-04-17 27.79 27.82 27.79 27.81 0.0M
2024-04-16 27.82 27.82 27.82 27.82 0.0M
2024-04-15 27.80 27.80 27.76 27.79 0.0M
2024-04-12 27.84 27.84 27.83 27.83 0.0M
2024-04-11 27.87 27.87 27.87 27.87 0.0M
2024-04-10 27.80 27.85 27.80 27.85 0.0M
2024-04-09 27.84 27.85 27.84 27.85 0.0M
2024-04-08 27.85 27.85 27.85 27.85 0.0M
2024-04-05 27.83 27.84 27.83 27.84 0.0M
2024-04-04 27.82 27.82 27.81 27.81 0.0M
2024-04-03 27.80 27.83 27.80 27.83 0.0M
2024-04-02 27.85 27.85 27.83 27.83 0.0M
2024-04-01 27.80 27.84 27.80 27.84 0.0M
2024-03-28 27.81 27.84 27.80 27.84 0.0M
2024-03-27 27.83 27.83 27.83 27.83 0.0M
2024-03-26 27.78 27.81 27.78 27.81 0.0M
2024-03-25 27.81 27.81 27.81 27.81 0.0M
2024-03-22 27.77 27.81 27.77 27.81 0.0M
2024-03-21 27.80 27.80 27.80 27.80 0.0M
2024-03-20 27.73 27.78 27.73 27.78 0.0M
2024-03-19 27.72 27.76 27.72 27.76 0.0M
2024-03-18 27.70 27.74 27.70 27.74 0.0M
2024-03-15 27.67 27.72 27.67 27.72 0.0M
2024-03-14 27.69 27.73 27.69 27.73 0.0M
2024-03-13 27.73 27.73 27.73 27.73 0.0M
2024-03-11 27.64 27.69 27.64 27.69 0.0M
2024-03-08 27.69 27.69 27.68 27.68 0.0M
2024-03-07 27.65 27.69 27.65 27.69 0.0M
2024-03-06 27.71 27.71 27.67 27.67 0.0M
2024-03-05 27.64 27.64 27.64 27.64 0.0M
2024-03-04 27.68 27.68 27.68 27.68 0.0M
2024-03-01 27.61 27.68 27.61 27.68 0.0M
2024-02-29 27.64 27.65 27.63 27.65 0.0M
2024-02-27 27.64 27.64 27.63 27.63 0.0M
2024-02-23 27.58 27.62 27.58 27.62 0.0M
2024-02-22 27.54 27.60 27.54 27.60 0.0M
2024-02-21 27.47 27.52 27.45 27.51 0.0M
2024-02-20 27.47 27.50 27.47 27.50 0.0M
2024-02-16 27.54 27.54 27.52 27.53 0.0M
2024-02-15 27.47 27.53 27.42 27.53 0.0M
2024-02-14 27.44 27.53 27.44 27.50 0.0M
2024-02-13 27.44 27.44 27.39 27.43 0.0M
2024-02-12 27.53 27.53 27.48 27.51 1.0M
2024-02-09 27.50 27.53 27.47 27.51 0.0M
2024-02-08 27.52 27.52 27.45 27.49 0.0M
2024-02-07 27.47 27.49 27.44 27.48 0.0M
2024-02-06 27.40 27.44 27.39 27.44 0.0M
2024-02-05 27.40 27.44 27.40 27.43 0.0M
2024-02-02 27.40 27.42 27.39 27.42 0.0M
2024-02-01 27.30 27.36 27.30 27.35 0.0M
2024-01-31 27.34 27.35 27.18 27.30 0.0M
2024-01-30 27.39 27.39 27.35 27.38 0.0M
2024-01-29 27.31 27.38 27.31 27.37 0.0M
2024-01-26 27.32 27.37 27.32 27.33 0.0M
2024-01-25 27.31 27.35 27.29 27.33 0.0M
2024-01-24 27.33 27.35 27.30 27.30 0.0M
2024-01-23 27.29 27.32 27.27 27.30 0.0M
2024-01-22 27.27 27.29 27.23 27.26 0.0M
2024-01-19 27.20 27.24 27.20 27.24 0.0M
2024-01-18 27.12 27.16 27.06 27.10 0.0M
2024-01-17 27.00 27.05 26.90 27.05 0.0M
2024-01-16 27.09 27.14 27.06 27.09 0.0M
2024-01-12 27.15 27.16 27.11 27.16 0.0M
2024-01-11 27.05 27.11 27.03 27.08 0.0M
2024-01-10 27.07 27.11 27.05 27.07 0.0M
2024-01-09 27.04 27.09 27.02 27.05 0.0M
2024-01-08 26.94 27.03 26.94 27.02 0.0M
2024-01-05 26.90 27.00 26.88 26.93 0.0M
2024-01-04 26.92 26.98 26.89 26.90 0.0M
2024-01-03 26.93 26.96 26.89 26.94 0.0M
2024-01-02 26.94 27.11 26.93 26.98 0.0M