AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
24.23
-0.93 (-3.70%)
Apr 4, 2025, 4:00 PM EST - Market closed
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 24.83 | 24.85 | 24.23 | 24.23 | 24.23 | -3.70% | 17,940 |
| Apr 3, 2025 | 25.37 | 25.59 | 25.16 | 25.16 | 25.16 | -3.03% | 21,633 |
| Apr 2, 2025 | 25.77 | 26.05 | 25.77 | 25.95 | 25.95 | 0.23% | 40,845 |
| Apr 1, 2025 | 25.76 | 26.01 | 25.66 | 25.89 | 25.89 | 0.33% | 136,596 |
| Mar 31, 2025 | 25.37 | 26.11 | 24.69 | 25.80 | 25.80 | 0.58% | 318,304 |
| Mar 28, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | -2.08% | 7,845 |
| Mar 27, 2025 | 26.24 | 26.27 | 26.20 | 26.20 | 26.20 | -0.30% | 6,625 |
| Mar 26, 2025 | 26.34 | 26.35 | 26.18 | 26.28 | 26.28 | -1.14% | 2,493 |
| Mar 25, 2025 | 26.58 | 26.63 | 26.51 | 26.58 | 26.58 | 0.10% | 8,410 |
| Mar 24, 2025 | 26.54 | 26.56 | 26.41 | 26.56 | 26.56 | 1.83% | 3,621 |
| Mar 21, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.06% | 7,649 |
| Mar 20, 2025 | 26.21 | 26.24 | 26.05 | 26.09 | 26.09 | -0.19% | 7,649 |
| Mar 19, 2025 | 26.07 | 26.16 | 26.05 | 26.14 | 26.14 | 0.84% | 6,075 |
| Mar 18, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | -1.07% | 570 |
| Mar 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.53% | 318 |
| Mar 14, 2025 | 25.84 | 26.06 | 25.84 | 26.06 | 26.06 | 1.58% | 3,686 |
| Mar 13, 2025 | 25.93 | 25.93 | 25.65 | 25.66 | 25.66 | -1.21% | 1,469 |
| Mar 12, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.97 | 0.12% | 1,086 |
| Mar 11, 2025 | 26.08 | 26.08 | 25.92 | 25.94 | 25.94 | -0.61% | 2,088 |
| Mar 10, 2025 | 26.32 | 26.32 | 26.06 | 26.10 | 26.10 | -2.28% | 4,102 |
| Mar 7, 2025 | 26.62 | 26.71 | 26.32 | 26.71 | 26.71 | 0.66% | 5,579 |
| Mar 6, 2025 | 26.61 | 26.77 | 26.53 | 26.53 | 26.53 | -1.63% | 2,380 |
| Mar 5, 2025 | 26.74 | 27.02 | 26.62 | 26.97 | 26.97 | 0.97% | 19,163 |
| Mar 4, 2025 | 26.59 | 26.87 | 26.59 | 26.71 | 26.71 | -1.07% | 6,755 |
| Mar 3, 2025 | 27.40 | 27.45 | 27.00 | 27.00 | 27.00 | -1.78% | 7,505 |
| Feb 28, 2025 | 27.17 | 27.49 | 27.06 | 27.49 | 27.49 | 1.41% | 6,480 |
| Feb 27, 2025 | 27.45 | 27.45 | 27.11 | 27.11 | 27.11 | -1.44% | 1,593 |
| Feb 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.16% | 216 |
| Feb 25, 2025 | 27.52 | 27.52 | 27.37 | 27.46 | 27.46 | -0.67% | 3,931 |
| Feb 24, 2025 | 27.70 | 27.70 | 27.65 | 27.65 | 27.65 | -0.49% | 427 |
| Feb 21, 2025 | 28.06 | 28.10 | 27.77 | 27.78 | 27.78 | -1.60% | 1,928 |
| Feb 20, 2025 | 28.14 | 28.24 | 28.14 | 28.24 | 28.24 | -0.38% | 223 |
| Feb 19, 2025 | 28.29 | 28.37 | 28.29 | 28.34 | 28.34 | 0.30% | 1,238 |
| Feb 18, 2025 | 28.21 | 28.26 | 28.21 | 28.26 | 28.26 | 0.11% | 1,111 |
| Feb 14, 2025 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 0.11% | 5,013 |
| Feb 13, 2025 | 28.08 | 28.20 | 28.05 | 28.20 | 28.20 | 1.00% | 12,981 |
| Feb 12, 2025 | 27.83 | 27.92 | 27.83 | 27.92 | 27.92 | -0.27% | 134 |
| Feb 11, 2025 | 27.97 | 28.00 | 27.91 | 28.00 | 28.00 | 0.01% | 2,331 |
| Feb 10, 2025 | 28.00 | 28.00 | 27.97 | 27.99 | 27.99 | 0.65% | 601 |
| Feb 7, 2025 | 28.02 | 28.02 | 27.81 | 27.81 | 27.81 | -0.86% | 926 |
| Feb 6, 2025 | 28.03 | 28.06 | 28.01 | 28.06 | 28.06 | 0.31% | 682 |
| Feb 5, 2025 | 27.81 | 27.97 | 27.81 | 27.97 | 27.97 | 0.31% | 238 |
| Feb 4, 2025 | 27.82 | 27.88 | 27.82 | 27.88 | 27.88 | 0.58% | 587 |
| Feb 3, 2025 | 27.71 | 27.79 | 27.71 | 27.72 | 27.72 | -0.66% | 7,675 |
| Jan 31, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.47% | 24 |
| Jan 30, 2025 | 27.92 | 28.03 | 27.91 | 28.03 | 28.03 | 0.46% | 580 |
| Jan 29, 2025 | 27.90 | 27.93 | 27.90 | 27.91 | 27.91 | -0.44% | 1,189 |
| Jan 28, 2025 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 0.95% | 787 |
| Jan 27, 2025 | 27.76 | 27.77 | 27.69 | 27.77 | 27.77 | -1.44% | 1,147 |
| Jan 24, 2025 | 28.26 | 28.29 | 28.13 | 28.17 | 28.17 | -0.17% | 1,306 |