AllianzIM International Equity Buffer15 Uncapped Apr ETF (ARLI)
BATS: ARLI · Real-Time Price · USD
25.66
-0.09 (-0.36%)
Oct 23, 2026, 4:00 PM EDT - Market closed
ARLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.37% | 7 |
| Oct 22, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | -0.58% | 133 |
| Oct 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.24% | 7 |
| Oct 20, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.51% | 9 |
| Oct 19, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.51% | 7 |
| Oct 16, 2026 | 26.01 | 26.01 | 25.84 | 25.84 | 25.84 | -0.08% | 860 |
| Oct 15, 2026 | 25.75 | 25.86 | 25.75 | 25.86 | 25.86 | 0.66% | 210 |
| Oct 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.54% | 7 |
| Oct 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.28% | 7 |
| Oct 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.23% | 107 |
| Oct 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.53% | 7 |
| Oct 8, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | -0.39% | 113 |
| Oct 7, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.78 | -0.88% | 5,416 |
| Oct 6, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.18% | 11 |
| Oct 5, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.96 | 0.08% | 14 |
| Oct 2, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.86% | 63 |
| Oct 1, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.88% | 10 |
| Sep 30, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.45% | 18 |
| Sep 29, 2026 | 26.00 | 26.07 | 26.00 | 26.07 | 26.07 | -0.46% | 621 |
| Sep 28, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.30% | 11 |
| Sep 25, 2026 | 26.14 | 26.27 | 26.14 | 26.27 | 26.27 | 0.75% | 296 |
| Sep 24, 2026 | 26.12 | 26.13 | 26.03 | 26.07 | 26.07 | -0.36% | 24,752 |
| Sep 23, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.35% | 10 |
| Sep 22, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.19% | 10 |
| Sep 21, 2026 | 26.45 | 26.47 | 26.45 | 26.47 | 26.47 | 0.97% | 111 |
| Sep 18, 2026 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | -0.88% | 3,922 |
| Sep 17, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.80% | 51 |
| Sep 16, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.24% | 10 |
| Sep 15, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.51% | 10 |
| Sep 14, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.56% | 11 |
| Sep 11, 2026 | 26.59 | 26.59 | 26.58 | 26.59 | 26.59 | 0.76% | 439 |
| Sep 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.76% | 13 |
| Sep 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.92% | 15 |
| Sep 8, 2026 | 27.07 | 27.07 | 26.84 | 26.84 | 26.84 | -0.39% | 222 |
| Sep 4, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.02% | 9 |
| Sep 3, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.05% | 10 |
| Sep 2, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.34% | 10 |
| Sep 1, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.79% | 39 |
| Aug 31, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.28% | 12 |
| Aug 28, 2026 | 26.97 | 26.97 | 26.86 | 26.86 | 26.86 | -0.11% | 1,618 |
| Aug 27, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.37% | 9 |
| Aug 26, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.35% | 10 |
| Aug 25, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.53% | 11 |
| Aug 24, 2026 | 26.92 | 26.94 | 26.92 | 26.94 | 26.94 | -0.19% | 112 |
| Aug 21, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.68% | 37 |
| Aug 20, 2026 | 26.74 | 26.81 | 26.74 | 26.81 | 26.81 | -0.32% | 159 |
| Aug 19, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.46% | 9 |
| Aug 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.12% | 110 |
| Aug 17, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.06% | 50 |
| Aug 14, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.12% | 9 |