Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
28.14
+0.04 (0.15%)
Dec 18, 2024, 1:53 PM EST - Market open

ARLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.6927.6927.5427.5427.540.75%8,434
Dec 19, 202427.4827.4827.3427.3427.34-0.27%589
Dec 18, 202428.0728.1427.4127.4127.41-2.45%1,198
Dec 17, 202428.1128.1128.0428.1028.10-0.29%4,094
Dec 16, 202428.1528.1828.1528.1828.180.45%326
Dec 13, 202428.0528.0528.0528.0528.05-0.06%188
Dec 12, 202428.1228.1728.0528.0728.07-0.48%6,962
Dec 11, 202428.2028.2028.2028.2028.200.82%86
Dec 10, 202427.9727.9727.9727.9727.97-0.29%86
Dec 9, 202428.1228.1228.0628.0628.06-0.60%329
Dec 6, 202428.2228.2228.2228.2228.220.23%548
Dec 5, 202428.2328.2328.0728.1628.16-0.18%4,820
Dec 4, 202428.1628.2128.1528.2128.210.62%2,369
Dec 3, 202428.0428.0428.0428.0428.040.01%1
Dec 2, 202427.9928.0427.9928.0328.030.10%442
Nov 29, 202428.0128.0128.0128.0128.010.67%29
Nov 27, 202427.8227.8227.8227.8227.82-0.40%4
Nov 26, 202427.6927.9327.6927.9327.930.55%8,055
Nov 25, 202427.8227.8227.7627.7827.780.26%1,521
Nov 22, 202427.6927.7427.6927.7127.710.24%5,467
Nov 21, 202427.6127.7027.6127.6427.640.55%1,504
Nov 20, 202427.4927.4927.4927.4927.490.03%503
Nov 19, 202427.4727.4827.4327.4827.480.36%503
Nov 18, 202427.3927.3927.3927.3927.390.25%367
Nov 15, 202427.4227.4227.3227.3227.32-1.12%4,096
Nov 14, 202427.6227.6627.5927.6327.63-0.57%1,616
Nov 13, 202427.8027.8327.7927.7927.790.04%4,596
Nov 12, 202427.7827.8127.6727.7727.77-0.23%61,831
Nov 11, 202427.8627.8827.8427.8427.840.01%3,286
Nov 8, 202427.8527.8627.8427.8427.840.38%1,086
Nov 7, 202427.7127.7427.7127.7327.730.65%743
Nov 6, 202427.3727.5527.3727.5527.552.28%3,171
Nov 5, 202426.9226.9426.9226.9426.940.93%1,229
Nov 4, 202426.7026.7126.6926.6926.69-0.30%4,912
Nov 1, 202426.8426.8826.7626.7726.770.18%2,389
Oct 31, 202426.7226.7226.7226.7226.72-1.44%301
Oct 30, 202427.2227.2227.1127.1127.11-0.31%301
Oct 29, 202427.2027.2027.2027.2027.200.15%3
Oct 28, 202427.1827.1827.1427.1627.160.29%1,264
Oct 25, 202427.1827.1827.0827.0827.08-0.04%487
Oct 24, 202427.0727.0927.0727.0927.090.24%2,774
Oct 23, 202427.1727.1727.0327.0327.03-0.90%631
Oct 22, 202427.1927.2727.1927.2727.270.08%3,238
Oct 21, 202427.2527.2527.2527.2527.25-0.25%5,901
Oct 18, 202427.3027.3327.3027.3127.310.29%5,708
Oct 17, 202427.3227.3227.2427.2427.24-0.06%2,365
Oct 16, 202427.1427.2527.1427.2527.250.46%372
Oct 15, 202427.1727.1727.1327.1327.13-0.75%1,298
Oct 14, 202427.3327.3327.3327.3327.330.71%-
Oct 11, 202427.0927.1427.0927.1427.140.52%448
Oct 10, 202426.9827.0126.9826.9926.99-0.21%840
Oct 9, 202426.8927.0526.8927.0527.050.60%8,203
Oct 8, 202426.8126.8926.8126.8926.890.83%102
Oct 7, 202426.6726.6726.6726.6726.67-0.79%17
Oct 4, 202426.7126.8826.7126.8826.880.78%4,590
Oct 3, 202426.6526.6726.6526.6726.67-0.19%215
Oct 2, 202426.6726.7326.6726.7226.720.07%5,411
Oct 1, 202426.6826.7126.6526.7126.71-0.73%4,721
Sep 30, 202426.7526.9026.7426.9026.900.26%287
Sep 27, 202426.8426.8426.8326.8326.830.01%803
Sep 26, 202426.8126.8326.8126.8326.830.37%593
Sep 25, 202426.7326.7326.7326.7326.73-0.08%8
Sep 24, 202426.7526.7526.7526.7526.750.13%34
Sep 23, 202426.7226.7226.7226.7226.720.36%140
Sep 20, 202426.6326.6326.6226.6226.62-0.28%640
Sep 19, 202426.7626.7626.6926.6926.691.31%421
Sep 18, 202426.4326.4326.3526.3526.35-0.19%264
Sep 17, 202426.4926.5226.4026.4026.40-0.02%493
Sep 16, 202426.3226.4126.3226.4126.410.13%3,954
Sep 13, 202426.3326.3726.3226.3726.370.55%10,409
Sep 12, 202426.2326.2326.2326.2326.230.55%79
Sep 11, 202425.6226.0825.6226.0826.080.76%1,158
Sep 10, 202425.8325.8925.8325.8925.890.37%874
Sep 9, 202425.7825.7925.7825.7925.790.76%1,026
Sep 6, 202425.7125.7125.5725.6025.60-1.13%1,462
Sep 5, 202425.8625.8925.8625.8925.89-0.35%1,339
Sep 4, 202425.9825.9825.9825.9825.980.02%21
Sep 3, 202426.1426.1425.9725.9825.98-1.65%10,506
Aug 30, 202426.2026.4126.2026.4126.410.79%3,200
Aug 29, 202426.2026.2026.2026.2026.20-0.05%1,351
Aug 28, 202426.1826.2226.1826.2226.22-0.38%1,351
Aug 27, 202426.2926.3626.2726.3226.320.16%2,031
Aug 26, 202426.2726.2726.2726.2726.27-0.40%-
Aug 23, 202426.4026.4026.2226.3826.381.02%8,098
Aug 22, 202426.3226.3226.1126.1126.11-0.81%16,756
Aug 21, 202426.2326.3326.2326.3326.330.39%993
Aug 20, 202426.2326.2326.2326.2326.23-0.05%4,403
Aug 19, 202426.1726.2426.1726.2426.240.70%4,403
Aug 16, 202426.0426.0826.0326.0526.050.28%7,807
Aug 15, 202426.0226.0425.9825.9825.981.05%971
Aug 14, 202425.7025.7125.6725.7125.710.30%1,905
Aug 13, 202425.5425.6425.5425.6325.631.22%2,850
Aug 12, 202425.4025.4025.3125.3225.32-0.07%345
Aug 9, 202425.2625.3925.2525.3425.340.29%3,535
Aug 8, 202425.2125.3125.2125.2725.271.47%4,069
Aug 7, 202425.2225.3124.9024.9024.90-0.57%10,806
Aug 6, 202425.0525.0525.0525.0525.050.74%39,156
Aug 5, 202425.0625.5124.7824.8624.86-2.11%39,156
Aug 2, 202425.2725.4025.2725.4025.40-1.13%21,021
Aug 1, 202425.9925.9925.6925.6925.69-1.08%327