AllianzIM International Equity Buffer15 Uncapped Apr ETF (ARLI)
BATS: ARLI · Real-Time Price · USD
26.83
+0.26 (0.99%)
Aug 4, 2026, 4:00 PM EDT - Market closed
ARLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.09% | 6 |
| Jul 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% | 6 |
| Jul 21, 2026 | 26.16 | 26.21 | 26.16 | 26.21 | 26.21 | 1.10% | 207 |
| Jul 20, 2026 | 26.17 | 26.17 | 25.92 | 25.92 | 25.92 | -0.55% | 817 |
| Jul 17, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.37% | 66 |
| Jul 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.61% | 6 |
| Jul 15, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.42% | 7 |
| Jul 14, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.59% | 7 |
| Jul 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.88% | 6 |
| Jul 10, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.35% | 11 |
| Jul 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.40% | 6 |
| Jul 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.53% | 8 |
| Jul 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.01% | 7 |
| Jul 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.77% | 10 |
| Jul 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.03% | 103 |
| Jul 1, 2026 | 26.12 | 26.12 | 26.03 | 26.03 | 26.03 | -0.62% | 199 |
| Jun 30, 2026 | 26.15 | 26.19 | 26.13 | 26.19 | 26.19 | 0.23% | 1,506 |
| Jun 29, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.58% | 25 |
| Jun 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.47% | 71 |
| Jun 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.67% | - |
| 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 |