AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
30.66
-0.01 (-0.04%)
Dec 26, 2025, 4:00 PM EST - Market closed
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.65 | 30.68 | 30.61 | 30.66 | 30.66 | -0.04% | 1,717 |
| Dec 24, 2025 | 30.61 | 30.69 | 30.61 | 30.67 | 30.67 | 0.36% | 307 |
| Dec 23, 2025 | 30.43 | 30.59 | 30.41 | 30.56 | 30.56 | 0.43% | 7,148 |
| Dec 22, 2025 | 30.39 | 30.45 | 30.39 | 30.43 | 30.43 | 0.64% | 2,055 |
| Dec 19, 2025 | 30.13 | 30.27 | 30.13 | 30.24 | 30.24 | 0.73% | 1,516 |
| Dec 18, 2025 | 30.13 | 30.13 | 29.94 | 30.02 | 30.02 | 0.76% | 1,513 |
| Dec 17, 2025 | 30.17 | 30.17 | 29.79 | 29.79 | 29.79 | -1.22% | 1,516 |
| Dec 16, 2025 | 30.20 | 30.25 | 30.08 | 30.16 | 30.16 | -0.19% | 2,825 |
| Dec 15, 2025 | 30.23 | 30.27 | 30.16 | 30.22 | 30.22 | -0.11% | 1,304 |
| Dec 12, 2025 | 30.48 | 30.48 | 30.25 | 30.25 | 30.25 | -1.03% | 4,064 |
| Dec 11, 2025 | 30.40 | 30.61 | 30.40 | 30.57 | 30.57 | 0.12% | 1,209 |
| Dec 10, 2025 | 30.31 | 30.53 | 30.31 | 30.53 | 30.53 | 0.70% | 2,053 |
| Dec 9, 2025 | 30.34 | 30.40 | 30.32 | 30.32 | 30.32 | 0.03% | 6,781 |
| Dec 8, 2025 | 30.30 | 30.35 | 30.29 | 30.31 | 30.31 | -0.38% | 1,250 |
| Dec 5, 2025 | 30.44 | 30.49 | 30.42 | 30.42 | 30.42 | 0.22% | 1,831 |
| Dec 4, 2025 | 30.40 | 30.40 | 30.30 | 30.36 | 30.36 | -0.20% | 855 |
| Dec 3, 2025 | 30.27 | 30.42 | 30.27 | 30.42 | 30.42 | 0.52% | 11,261 |
| Dec 2, 2025 | 30.34 | 30.38 | 30.26 | 30.26 | 30.26 | 0.26% | 2,760 |
| Dec 1, 2025 | 30.24 | 30.27 | 30.19 | 30.19 | 30.19 | -0.46% | 3,955 |
| Nov 28, 2025 | 30.30 | 30.35 | 30.30 | 30.32 | 30.32 | 0.33% | 210 |
| Nov 26, 2025 | 30.14 | 30.29 | 30.10 | 30.23 | 30.22 | 0.67% | 8,441 |
| Nov 25, 2025 | 29.75 | 30.02 | 29.75 | 30.02 | 30.02 | 0.80% | 5,341 |
| Nov 24, 2025 | 29.73 | 29.79 | 29.73 | 29.79 | 29.78 | 1.42% | 770 |
| Nov 21, 2025 | 29.21 | 29.37 | 29.21 | 29.37 | 29.37 | 0.73% | 4,807 |
| Nov 20, 2025 | 29.77 | 29.77 | 29.16 | 29.16 | 29.16 | -1.36% | 1,914 |
| Nov 19, 2025 | 29.75 | 29.75 | 29.49 | 29.56 | 29.56 | 0.26% | 12,723 |
| Nov 18, 2025 | 29.59 | 29.60 | 29.48 | 29.48 | 29.48 | -0.56% | 2,746 |
| Nov 17, 2025 | 29.84 | 29.84 | 29.65 | 29.65 | 29.65 | -0.89% | 4,581 |
| Nov 14, 2025 | 29.79 | 29.91 | 29.79 | 29.91 | 29.91 | -0.04% | 230 |
| Nov 13, 2025 | 30.08 | 30.08 | 29.90 | 29.93 | 29.93 | -1.61% | 2,031 |
| Nov 12, 2025 | 30.37 | 30.42 | 30.33 | 30.42 | 30.42 | 0.08% | 2,233 |
| Nov 11, 2025 | 30.27 | 30.39 | 30.27 | 30.39 | 30.39 | 0.15% | 15,191 |
| Nov 10, 2025 | 30.25 | 30.34 | 30.23 | 30.34 | 30.34 | 1.56% | 3,104 |
| Nov 7, 2025 | 29.53 | 29.88 | 29.51 | 29.88 | 29.88 | 0.04% | 466 |
| Nov 6, 2025 | 30.04 | 30.04 | 29.87 | 29.87 | 29.86 | -1.11% | 1,797 |
| Nov 5, 2025 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 0.44% | 444 |
| Nov 4, 2025 | 30.15 | 30.26 | 30.07 | 30.07 | 30.07 | -1.22% | 2,305 |
| Nov 3, 2025 | 30.34 | 30.47 | 30.34 | 30.44 | 30.44 | 0.02% | 10,552 |
| Oct 31, 2025 | 30.35 | 30.44 | 30.35 | 30.44 | 30.44 | 0.35% | 443 |
| Oct 30, 2025 | 30.48 | 30.52 | 30.33 | 30.33 | 30.33 | -0.90% | 567 |
| Oct 29, 2025 | 30.74 | 30.74 | 30.48 | 30.60 | 30.60 | -0.15% | 6,796 |
| Oct 28, 2025 | 30.60 | 30.67 | 30.53 | 30.65 | 30.65 | 0.26% | 4,950 |
| Oct 27, 2025 | 30.45 | 30.58 | 30.43 | 30.57 | 30.57 | 1.27% | 11,117 |
| Oct 24, 2025 | 30.23 | 30.23 | 30.19 | 30.19 | 30.19 | 0.77% | 546 |
| Oct 23, 2025 | 29.89 | 29.96 | 29.89 | 29.96 | 29.96 | 0.52% | 395 |
| Oct 22, 2025 | 29.87 | 29.87 | 29.80 | 29.80 | 29.80 | -0.59% | 796 |
| Oct 21, 2025 | 30.00 | 30.00 | 29.97 | 29.98 | 29.98 | 0.05% | 1,426 |
| Oct 20, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.89% | 132 |
| Oct 17, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.45% | 18 |
| Oct 16, 2025 | 29.78 | 29.82 | 29.57 | 29.57 | 29.57 | -0.44% | 5,890 |