AllianzIM International Equity Buffer15 Uncapped Apr ETF (ARLI)
BATS: ARLI · Real-Time Price · USD
25.94
+0.22 (0.87%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ARLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.20% | 44 |
| Aug 12, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.26% | 31 |
| Aug 11, 2026 | 27.04 | 27.04 | 26.91 | 27.00 | 27.00 | 0.22% | 10,378 |
| Aug 10, 2026 | 26.95 | 26.96 | 26.75 | 26.94 | 26.94 | -0.51% | 5,612 |
| Aug 7, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.87% | 170 |
| Aug 6, 2026 | 26.95 | 26.95 | 26.85 | 26.85 | 26.84 | -0.16% | 107 |
| Aug 5, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.20% | 11 |
| Aug 4, 2026 | 26.73 | 26.83 | 26.73 | 26.83 | 26.83 | 0.99% | 585 |
| Aug 3, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.27% | 758 |
| Jul 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.53% | 6 |
| Jul 30, 2026 | 26.54 | 26.64 | 26.54 | 26.64 | 26.64 | 2.10% | 106 |
| Jul 29, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.26% | 59 |
| Jul 28, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.02% | 306 |
| Jul 27, 2026 | 26.21 | 26.21 | 26.16 | 26.16 | 26.16 | 0.35% | 182 |
| Jul 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.42% | 6 |