Skip to main content
APRT logo

AllianzIM U.S. Equity Buffer10 Apr ETF

APRTBATSAllianzAlternative

$47.05Today:- (-)1Y +15.11%

As of Oct 23, 2026 close

Assets (AUM)
$47.17M
Expense ratio
0.74%
Dividend yield
-
Holdings
4
52-week range
$40.48$47.38
Volume (live)
-
Avg. volume (3M)
1.04K

APRT ETF Historical Prices: AllianzIM U.S. Equity Buffer10 Apr ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

APRT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

APRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
APRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202647.0547.0547.0547.0547.0541
Oct 22, 202647.1247.1247.1247.1247.12291
Oct 21, 202647.2647.3547.2647.3547.35519
Oct 20, 202647.2347.2647.2347.2647.26890
Oct 19, 202647.2047.2447.1947.2147.214.29K
Oct 16, 202647.3247.3247.0947.0947.093.11K
Oct 15, 202647.1447.3047.1447.3047.302.33K
Oct 14, 202647.2247.2247.2247.2247.2283
Oct 13, 202647.3447.3847.3447.3847.38236
Oct 12, 202647.3647.3847.3647.3847.38167
Oct 9, 202647.3847.3847.3847.3847.3871
Oct 8, 202647.2747.2747.2747.2747.2716
Oct 7, 202647.2847.3347.2647.3347.331.04K
Oct 6, 202647.3847.3847.3447.3447.341.42K
Oct 5, 202647.2747.2747.2447.2447.24340
Oct 2, 202647.1647.1647.1647.1647.1563
Oct 1, 202646.9447.0346.9447.0347.03237
Sep 30, 202647.0147.0147.0147.0147.01648
Sep 29, 202646.9947.0346.9847.0347.03393
Sep 28, 202647.0247.0247.0247.0247.02389
Sep 25, 202647.0547.1347.0547.1347.13343
Sep 24, 202647.0147.0547.0147.0347.031.24K
Sep 23, 202647.0247.0247.0247.0247.02178
Sep 22, 202647.1047.1247.1047.1247.12732
Sep 21, 202647.0947.1047.0947.1047.10691
Sep 18, 202646.8046.8946.8046.8946.891.43K
Sep 17, 202646.8446.8746.8146.8146.812.97K
Sep 16, 202646.7746.7746.6446.6446.64270
Sep 15, 202646.7746.7746.6846.7146.71379
Sep 14, 202646.7846.8046.7846.7846.786.57K
Sep 11, 202646.7946.8446.7946.8446.842.41K
Sep 10, 202646.6846.6846.6646.6646.66583
Sep 9, 202646.8046.8046.7846.7846.78408
Sep 8, 202646.8746.8746.8546.8546.85689
Sep 4, 202646.9446.9646.9446.9646.961.11K
Sep 3, 202646.9747.0146.9647.0147.003.54K
Sep 2, 202646.8146.8446.8146.8446.84211
Sep 1, 202646.7246.7346.6946.7246.725.81K
Aug 31, 202646.7646.8446.7546.8446.841.72K
Aug 28, 202646.8246.8446.8146.8446.84525
Aug 27, 202646.7646.8546.7646.8546.855.16K
Aug 26, 202646.7046.7446.7046.7446.742.04K
Aug 25, 202646.6746.7246.6746.7246.721.83K
Aug 24, 202646.6646.6646.6646.6646.66728
Aug 21, 202646.6846.6946.6846.6946.69747
Aug 20, 202646.6146.6146.6146.6146.6113
Aug 19, 202646.7346.7346.7046.7046.71355
Aug 18, 202646.6446.6446.6446.6446.6495
Aug 17, 202646.7046.7046.7046.7046.70104
Aug 14, 202646.7646.7646.7546.7546.75267
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About AllianzIM U.S. Equity Buffer10 Apr ETF Historical Prices

What is OHLC data for APRT?

OHLC stands for Open, High, Low, Close - the four key price points for APRT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for APRT?

The adjusted close price for APRT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does APRT price history go?

APRT historical price data is available from the ETF's inception on May 27, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for APRT data?

APRT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for APRT?

Trading volume for APRT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.