MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JANT — AllianzIM U.S. Equity Buffer10 Jan ETF
Cboe BZXAllianzIM U.S. Equity Buffer10 Jan ETF
$45.40
+0.18(+0.40%)
- O
- 45.39
- H
- 45.40
- L
- 45.38
- V
- 1.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.40
Period Return+34.45%
Period High$45.46
Period Low$33.52
Avg Daily Volume16.2K
Total Trading Days365
JANT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.39 | $45.40 | $45.38 | $45.40 | +$0.18 | +0.40% | 1,076 | $45.40 | $45.38 $45.40 |
| Oct 1, 2026 | $45.10 | $45.22 | $45.10 | $45.22 | +$0.01 | +0.01% | 496 | $45.17 | $45.10 $45.22 |
| Sep 30, 2026 | $45.36 | $45.36 | $45.21 | $45.21 | $-0.01 | -0.03% | 874 | $45.33 | $45.21 $45.36 |
| Sep 29, 2026 | $45.30 | $45.30 | $45.23 | $45.23 | $-0.03 | -0.06% | 1,092 | $45.23 | $45.23 $45.30 |
| Sep 28, 2026 | $45.32 | $45.36 | $45.25 | $45.25 | $-0.18 | -0.40% | 3,746 | $45.31 | $45.25 $45.36 |
| Sep 25, 2026 | $45.29 | $45.44 | $45.29 | $45.44 | +$0.15 | +0.33% | 746 | $45.35 | $45.29 $45.44 |
| Sep 24, 2026 | $45.18 | $45.29 | $45.18 | $45.29 | +$0.00 | +0.00% | 870 | $45.25 | $45.18 $45.29 |
| Sep 23, 2026 | $45.30 | $45.30 | $45.25 | $45.28 | $-0.17 | -0.38% | 9,862 | $45.25 | $45.25 $45.30 |
| Sep 22, 2026 | $45.43 | $45.46 | $45.43 | $45.46 | +$0.03 | +0.06% | 1,383 | $45.45 | $45.43 $45.46 |
| Sep 21, 2026 | $45.27 | $45.43 | $45.27 | $45.43 | +$0.34 | +0.75% | 5,672 | $45.32 | $45.27 $45.43 |
| Sep 18, 2026 | $45.01 | $45.09 | $45.01 | $45.09 | +$0.02 | +0.05% | 421 | $44.99 | $45.01 $45.09 |
| Sep 17, 2026 | $44.99 | $45.07 | $44.99 | $45.07 | +$0.35 | +0.78% | 582 | $45.02 | $44.99 $45.07 |
| Sep 16, 2026 | $44.93 | $44.95 | $44.64 | $44.72 | $-0.13 | -0.29% | 3,324 | $44.83 | $44.64 $44.95 |
| Sep 15, 2026 | $44.85 | $44.85 | $44.85 | $44.85 | $-0.11 | -0.25% | 258 | $44.88 | $44.85 $44.85 |
| Sep 14, 2026 | $44.96 | $45.01 | $44.96 | $44.97 | $-0.11 | -0.24% | 889 | $44.99 | $44.96 $45.01 |
| Sep 11, 2026 | $45.07 | $45.10 | $45.05 | $45.07 | +$0.26 | +0.58% | 1,376 | $45.07 | $45.05 $45.10 |
| Sep 10, 2026 | $44.82 | $44.82 | $44.81 | $44.81 | $-0.14 | -0.31% | 311 | $44.81 | $44.81 $44.82 |
| Sep 9, 2026 | $45.01 | $45.01 | $44.95 | $44.95 | $-0.12 | -0.27% | 1,252 | $44.97 | $44.95 $45.01 |
| Sep 8, 2026 | $45.08 | $45.08 | $45.07 | $45.07 | $-0.14 | -0.30% | 958 | $45.09 | $45.07 $45.08 |
| Sep 4, 2026 | $45.21 | $45.21 | $45.21 | $45.21 | $-0.05 | -0.12% | 128 | $45.21 | $45.21 $45.21 |
| Sep 3, 2026 | $45.26 | $45.26 | $45.26 | $45.26 | +$0.22 | +0.48% | 91 | $45.23 | $45.26 $45.26 |
| Sep 2, 2026 | $44.95 | $45.05 | $44.95 | $45.05 | +$0.15 | +0.34% | 649 | $45.00 | $44.95 $45.05 |
| Sep 1, 2026 | $45.01 | $45.01 | $44.89 | $44.89 | $-0.19 | -0.43% | 2,805 | $44.95 | $44.89 $45.01 |
| Aug 31, 2026 | $45.00 | $45.09 | $45.00 | $45.09 | $-0.01 | -0.03% | 953 | $45.04 | $45.00 $45.09 |
| Aug 28, 2026 | $45.13 | $45.13 | $45.10 | $45.10 | $-0.02 | -0.04% | 415 | $45.12 | $45.10 $45.13 |
| Aug 27, 2026 | $45.10 | $45.14 | $45.10 | $45.12 | +$0.14 | +0.30% | 10,190 | $45.13 | $45.10 $45.14 |
| Aug 26, 2026 | $44.93 | $45.00 | $44.93 | $44.98 | +$0.02 | +0.05% | 1,167 | $44.99 | $44.93 $45.00 |
| Aug 25, 2026 | $44.98 | $44.98 | $44.90 | $44.96 | +$0.07 | +0.16% | 1,101 | $44.93 | $44.90 $44.98 |
| Aug 24, 2026 | $44.91 | $44.93 | $44.88 | $44.89 | $-0.05 | -0.11% | 6,647 | $44.90 | $44.88 $44.93 |
| Aug 21, 2026 | $44.92 | $44.95 | $44.92 | $44.94 | +$0.11 | +0.24% | 1,061 | $44.94 | $44.92 $44.95 |