AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
29.89
-0.13 (-0.45%)
At close: Oct 7, 2025, 4:00 PM EDT
29.89
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 29.99 | 30.02 | 29.99 | 30.02 | 30.02 | 0.24% | 909 |
| Oct 3, 2025 | 30.04 | 30.04 | 29.93 | 29.95 | 29.95 | 0.20% | 5,039 |
| Oct 2, 2025 | 29.85 | 29.90 | 29.85 | 29.89 | 29.89 | 0.04% | 1,550 |
| Oct 1, 2025 | 29.84 | 29.88 | 29.84 | 29.88 | 29.88 | 0.33% | 837 |
| Sep 30, 2025 | 29.63 | 29.78 | 29.63 | 29.78 | 29.78 | 0.42% | 5,235 |
| Sep 29, 2025 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | 0.23% | 431 |
| Sep 26, 2025 | 29.60 | 29.60 | 29.59 | 29.59 | 29.59 | 0.52% | 614 |
| Sep 25, 2025 | 29.42 | 29.43 | 29.36 | 29.43 | 29.43 | -0.49% | 5,161 |
| Sep 24, 2025 | 29.65 | 29.69 | 29.53 | 29.58 | 29.58 | -0.30% | 1,337 |
| Sep 23, 2025 | 29.80 | 29.86 | 29.63 | 29.67 | 29.67 | -0.51% | 2,047 |
| Sep 22, 2025 | 29.65 | 29.82 | 29.65 | 29.82 | 29.82 | 0.44% | 239 |
| Sep 19, 2025 | 29.60 | 29.69 | 29.60 | 29.69 | 29.69 | 0.48% | 1,049 |
| Sep 18, 2025 | 29.54 | 29.60 | 29.54 | 29.55 | 29.55 | 0.49% | 4,124 |
| Sep 17, 2025 | 29.41 | 29.42 | 29.40 | 29.40 | 29.40 | -0.18% | 1,355 |
| Sep 16, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | -0.05% | 1,104 |
| Sep 15, 2025 | 29.43 | 29.47 | 29.42 | 29.47 | 29.47 | 0.38% | 2,757 |
| Sep 12, 2025 | 29.33 | 29.38 | 29.33 | 29.36 | 29.36 | 0.02% | 2,206 |
| Sep 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.80% | 10 |
| Sep 10, 2025 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | 0.25% | 255 |
| Sep 9, 2025 | 28.99 | 29.05 | 28.99 | 29.05 | 29.05 | 0.38% | 813 |
| Sep 8, 2025 | 28.92 | 28.94 | 28.89 | 28.94 | 28.94 | 0.17% | 1,799 |
| Sep 5, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.30% | 238 |
| Sep 4, 2025 | 28.79 | 28.97 | 28.79 | 28.97 | 28.97 | 0.77% | 404 |
| Sep 3, 2025 | 28.69 | 28.75 | 28.68 | 28.75 | 28.75 | 0.41% | 2,549 |
| Sep 2, 2025 | 28.50 | 28.64 | 28.50 | 28.64 | 28.64 | -0.59% | 233 |
| Aug 29, 2025 | 28.80 | 28.80 | 28.78 | 28.80 | 28.80 | -0.69% | 3,486 |
| Aug 28, 2025 | 28.86 | 29.00 | 28.83 | 29.00 | 29.00 | 0.31% | 29,540 |
| Aug 27, 2025 | 28.80 | 28.91 | 28.80 | 28.91 | 28.91 | 0.27% | 597 |
| Aug 26, 2025 | 28.71 | 28.84 | 28.71 | 28.84 | 28.84 | 0.30% | 1,960 |
| Aug 25, 2025 | 28.77 | 28.77 | 28.75 | 28.75 | 28.75 | -0.28% | 1,157 |
| Aug 22, 2025 | 28.90 | 28.90 | 28.83 | 28.83 | 28.83 | 1.31% | 528 |
| Aug 21, 2025 | 28.47 | 28.47 | 28.46 | 28.46 | 28.46 | -0.39% | 216 |
| Aug 20, 2025 | 28.58 | 28.58 | 28.57 | 28.57 | 28.57 | -0.13% | 325 |
| Aug 19, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.61% | 484 |
| Aug 18, 2025 | 28.76 | 28.79 | 28.75 | 28.78 | 28.78 | 0.01% | 3,753 |
| Aug 15, 2025 | 28.81 | 28.81 | 28.77 | 28.78 | 28.78 | -0.29% | 2,707 |
| Aug 14, 2025 | 28.82 | 28.86 | 28.82 | 28.86 | 28.86 | 0.06% | 1,266 |
| Aug 13, 2025 | 28.79 | 28.85 | 28.77 | 28.85 | 28.85 | 0.33% | 2,570 |
| Aug 12, 2025 | 28.54 | 28.75 | 28.53 | 28.75 | 28.75 | 1.03% | 7,241 |
| Aug 11, 2025 | 28.54 | 28.59 | 28.46 | 28.46 | 28.46 | -0.26% | 3,382 |
| Aug 8, 2025 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | 0.76% | 658 |
| Aug 7, 2025 | 28.37 | 28.39 | 28.23 | 28.32 | 28.32 | -0.16% | 4,984 |
| Aug 6, 2025 | 28.23 | 28.36 | 28.22 | 28.36 | 28.36 | 0.60% | 9,871 |
| Aug 5, 2025 | 28.32 | 28.32 | 28.18 | 28.19 | 28.19 | -0.40% | 2,169 |
| Aug 4, 2025 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 1.15% | 2,495 |
| Aug 1, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.28% | 155 |
| Jul 31, 2025 | 28.51 | 28.51 | 28.34 | 28.34 | 28.34 | -0.31% | 303 |
| Jul 30, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.14% | 91 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.47 | 28.47 | 28.47 | -0.21% | 273 |
| Jul 28, 2025 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | -0.07% | 754 |