AllianzIM U.S. Large Cap ... (JANW)
31.94
-0.68 (-2.08%)
At close: Apr 04, 2025, 12:40 PM
CION Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.79 | 32.86 | 32.61 | 32.62 | -0.76 | -2.28% | 48,547 |
| Apr 2, 2025 | 33.22 | 33.40 | 33.21 | 33.38 | 0.15 | 0.45% | 29,000 |
| Apr 1, 2025 | 33.12 | 33.28 | 33.12 | 33.23 | 0.02 | 0.06% | 43,037 |
| Mar 31, 2025 | 32.96 | 33.21 | 32.92 | 33.21 | 0.09 | 0.27% | 43,734 |
| Mar 28, 2025 | 33.39 | 33.40 | 33.10 | 33.12 | -0.31 | -0.93% | 32,300 |
| Mar 27, 2025 | 33.38 | 33.49 | 33.38 | 33.43 | -0.03 | -0.09% | 22,200 |
| Mar 26, 2025 | 33.61 | 33.61 | 33.42 | 33.46 | -0.18 | -0.54% | 37,800 |
| Mar 25, 2025 | 33.56 | 33.66 | 33.56 | 33.64 | 0.02 | 0.06% | 251,100 |
| Mar 24, 2025 | 33.55 | 33.64 | 33.53 | 33.62 | 0.30 | 0.90% | 49,541 |
| Mar 21, 2025 | 33.20 | 33.33 | 33.19 | 33.32 | 0.02 | 0.06% | 38,400 |
| Mar 20, 2025 | 33.24 | 33.46 | 33.24 | 33.30 | -0.08 | -0.24% | 27,303 |
| Mar 19, 2025 | 33.40 | 33.41 | 33.17 | 33.38 | 0.19 | 0.57% | 39,810 |
| Mar 18, 2025 | 33.16 | 33.22 | 33.13 | 33.19 | -0.19 | -0.57% | 29,932 |
| Mar 17, 2025 | 33.28 | 33.43 | 33.23 | 33.38 | 0.11 | 0.33% | 31,026 |
| Mar 14, 2025 | 33.13 | 33.27 | 32.99 | 33.27 | 0.37 | 1.12% | 45,000 |
| Mar 13, 2025 | 33.06 | 33.08 | 32.88 | 32.90 | -0.20 | -0.60% | 35,600 |
| Mar 12, 2025 | 33.14 | 33.17 | 33.05 | 33.10 | 0.04 | 0.12% | 37,900 |
| Mar 11, 2025 | 33.07 | 33.15 | 32.86 | 33.06 | -0.06 | -0.18% | 41,700 |
| Mar 10, 2025 | 33.30 | 33.30 | 32.97 | 33.12 | -0.44 | -1.31% | 30,823 |
| Mar 7, 2025 | 33.38 | 33.58 | 33.34 | 33.56 | 0.12 | 0.36% | 40,814 |
| Mar 6, 2025 | 33.49 | 33.64 | 33.35 | 33.44 | -0.26 | -0.77% | 30,900 |
| Mar 5, 2025 | 33.53 | 33.75 | 33.46 | 33.70 | 0.16 | 0.48% | 141,308 |
| Mar 4, 2025 | 33.56 | 33.76 | 33.44 | 33.54 | -0.16 | -0.47% | 210,921 |
| Mar 3, 2025 | 33.97 | 34.00 | 33.65 | 33.70 | -0.27 | -0.79% | 27,100 |
| Feb 28, 2025 | 33.69 | 33.97 | 33.68 | 33.97 | 0.19 | 0.56% | 44,401 |
| Feb 27, 2025 | 34.02 | 34.02 | 33.71 | 33.78 | -0.16 | -0.47% | 21,928 |
| Feb 26, 2025 | 33.98 | 34.07 | 33.91 | 33.94 | 0.01 | 0.03% | 111,923 |
| Feb 25, 2025 | 33.99 | 34.00 | 33.85 | 33.93 | -0.05 | -0.15% | 31,100 |
| Feb 24, 2025 | 34.09 | 34.11 | 33.98 | 33.98 | -0.05 | -0.15% | 28,138 |
| Feb 21, 2025 | 34.27 | 34.27 | 34.02 | 34.03 | -0.22 | -0.64% | 60,800 |
| Feb 20, 2025 | 34.28 | 34.28 | 34.18 | 34.25 | -0.04 | -0.12% | 73,033 |
| Feb 19, 2025 | 34.26 | 34.34 | 34.23 | 34.29 | 0.03 | 0.09% | 43,300 |
| Feb 18, 2025 | 34.27 | 34.28 | 34.20 | 34.26 | 0.01 | 0.03% | 39,530 |
| Feb 14, 2025 | 34.27 | 34.29 | 34.22 | 34.25 | 0.03 | 0.09% | 30,236 |
| Feb 13, 2025 | 34.15 | 34.26 | 34.11 | 34.22 | 0.10 | 0.29% | 29,426 |
| Feb 12, 2025 | 34.06 | 34.16 | 34.05 | 34.12 | -0.01 | -0.03% | 39,326 |
| Feb 11, 2025 | 34.09 | 34.19 | 34.08 | 34.13 | 0.01 | 0.03% | 33,501 |
| Feb 10, 2025 | 34.11 | 34.17 | 34.11 | 34.12 | 0.09 | 0.26% | 34,200 |
| Feb 7, 2025 | 34.19 | 34.19 | 34.02 | 34.03 | -0.10 | -0.29% | 23,115 |
| Feb 6, 2025 | 34.16 | 34.18 | 34.07 | 34.13 | 0.01 | 0.03% | 49,444 |
| Feb 5, 2025 | 34.03 | 34.13 | 34.03 | 34.12 | 0.05 | 0.15% | 23,100 |
| Feb 4, 2025 | 33.99 | 34.09 | 33.99 | 34.07 | 0.11 | 0.32% | 103,800 |
| Feb 3, 2025 | 33.85 | 34.05 | 33.84 | 33.96 | -0.08 | -0.24% | 41,520 |
| Jan 31, 2025 | 34.16 | 34.24 | 34.03 | 34.04 | -0.06 | -0.18% | 39,342 |
| Jan 30, 2025 | 34.05 | 34.16 | 34.00 | 34.10 | 0.02 | 0.06% | 48,500 |
| Jan 29, 2025 | 34.06 | 34.13 | 33.99 | 34.08 | 0.00 | 0.00% | 38,645 |
| Jan 28, 2025 | 33.99 | 34.14 | 33.99 | 34.08 | 0.08 | 0.24% | 19,500 |
| Jan 27, 2025 | 34.00 | 34.02 | 33.92 | 34.00 | -0.19 | -0.56% | 90,800 |
| Jan 24, 2025 | 34.21 | 34.22 | 34.14 | 34.19 | -0.01 | -0.03% | 35,400 |
| Jan 23, 2025 | 34.12 | 34.20 | 34.06 | 34.20 | 0.06 | 0.18% | 41,341 |