AllianzIM International Equity Buffer15 Uncapped Apr ETF (ARLI)
BATS: ARLI · Real-Time Price · USD
25.93
0.00 (0.00%)
Jun 25, 2026, 10:44 AM EDT - Market open
ARLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 25.92 | 25.93 | 25.92 | 25.93 | - | - | - |
| Jun 24, 2026 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | -0.16% | 110 |
| Jun 23, 2026 | 26.07 | 26.07 | 25.97 | 25.97 | 25.97 | -1.53% | 133 |
| Jun 22, 2026 | 26.48 | 26.48 | 26.38 | 26.38 | 26.37 | 0.10% | 599 |
| Jun 18, 2026 | 26.39 | 26.39 | 26.35 | 26.35 | 26.35 | 0.59% | 471 |
| Jun 17, 2026 | 26.53 | 26.53 | 26.20 | 26.20 | 26.20 | -0.42% | 1,990 |
| Jun 16, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.15% | 71 |
| Jun 15, 2026 | 26.33 | 26.35 | 26.27 | 26.27 | 26.27 | 0.36% | 660 |
| Jun 12, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.18% | 20 |
| Jun 11, 2026 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 2.41% | 269 |
| Jun 10, 2026 | 25.75 | 25.75 | 25.51 | 25.51 | 25.51 | -0.85% | 742 |
| Jun 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.10% | 102 |
| Jun 8, 2026 | 25.87 | 25.87 | 25.73 | 25.76 | 25.76 | 0.39% | 265 |
| Jun 5, 2026 | 25.93 | 25.93 | 25.66 | 25.66 | 25.66 | -1.87% | 6,282 |
| Jun 4, 2026 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 0.44% | 2,210 |
| Jun 3, 2026 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | -0.57% | 6,801 |
| Jun 2, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.48% | 7,940 |
| Jun 1, 2026 | 26.07 | 26.07 | 26.06 | 26.06 | 26.06 | -0.37% | 1,252 |
| May 29, 2026 | 26.21 | 26.21 | 26.15 | 26.15 | 26.15 | 0.02% | 271 |
| May 28, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.03% | - |
| May 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.31% | 61 |
| May 26, 2026 | 26.18 | 26.22 | 26.18 | 26.22 | 26.22 | 0.89% | 331 |
| May 22, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.22% | 88 |
| May 21, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 0.42% | 250 |
| May 20, 2026 | 25.84 | 25.94 | 25.84 | 25.94 | 25.94 | 1.33% | 105 |
| May 19, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | -0.60% | 200 |
| May 18, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.74% | 160 |
| May 15, 2026 | 25.62 | 25.62 | 25.56 | 25.56 | 25.56 | -1.30% | 372 |
| May 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.30% | - |
| May 13, 2026 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 0.42% | 750 |
| May 12, 2026 | 25.77 | 25.87 | 25.77 | 25.87 | 25.87 | -0.41% | 200 |
| May 11, 2026 | 26.03 | 26.03 | 25.98 | 25.98 | 25.98 | -0.13% | 586 |
| May 8, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.69% | - |
| May 7, 2026 | 26.11 | 26.11 | 25.83 | 25.83 | 25.83 | -1.44% | 905 |
| May 6, 2026 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | 2.15% | 157 |
| May 5, 2026 | 25.69 | 25.70 | 25.66 | 25.66 | 25.66 | 1.04% | 201 |
| May 4, 2026 | 25.63 | 25.63 | 25.40 | 25.40 | 25.39 | -1.16% | 131 |
| May 1, 2026 | 25.79 | 25.84 | 25.69 | 25.69 | 25.69 | -0.21% | 898 |
| Apr 30, 2026 | 25.53 | 25.80 | 25.53 | 25.75 | 25.75 | 1.86% | 1,403 |
| Apr 29, 2026 | 25.37 | 25.39 | 25.28 | 25.28 | 25.28 | -0.78% | 2,120 |
| Apr 28, 2026 | 25.46 | 25.51 | 25.43 | 25.48 | 25.48 | -0.37% | 1,086 |
| Apr 27, 2026 | 25.68 | 25.68 | 25.57 | 25.57 | 25.57 | -0.24% | 506 |
| Apr 24, 2026 | 25.68 | 25.68 | 25.64 | 25.64 | 25.63 | 0.37% | 100 |
| Apr 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.57% | 83 |
| Apr 22, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.19% | 396 |
| Apr 21, 2026 | 25.78 | 25.78 | 25.64 | 25.64 | 25.64 | -1.69% | 1,789 |
| Apr 20, 2026 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | -0.36% | 380 |
| Apr 17, 2026 | 26.31 | 26.31 | 26.17 | 26.17 | 26.17 | 1.05% | 271 |
| Apr 16, 2026 | 25.94 | 25.94 | 25.90 | 25.90 | 25.90 | -0.32% | 1,887 |
| Apr 15, 2026 | 25.92 | 26.03 | 25.92 | 25.98 | 25.98 | -0.34% | 4,964 |