AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
30.20
+0.13 (0.44%)
Nov 5, 2025, 4:00 PM EST - Market closed
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | 0.33% | 482 |
| Oct 14, 2025 | 29.69 | 29.72 | 29.60 | 29.60 | 29.60 | -0.16% | 843 |
| Oct 13, 2025 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 1.32% | 119 |
| Oct 10, 2025 | 29.47 | 29.47 | 29.26 | 29.26 | 29.26 | -2.32% | 837 |
| Oct 9, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.31% | 142 |
| Oct 8, 2025 | 29.91 | 30.05 | 29.91 | 30.05 | 30.05 | 0.55% | 507 |
| Oct 7, 2025 | 29.91 | 29.91 | 29.89 | 29.89 | 29.89 | -0.45% | 631 |
| 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 |