AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
27.73
+0.10 (0.35%)
At close: Jun 27, 2025, 4:00 PM
27.73
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.67 | 27.74 | 27.60 | 27.73 | 27.73 | 0.35% | 761 |
| Jun 26, 2025 | 27.50 | 27.63 | 27.50 | 27.63 | 27.63 | 0.78% | 390 |
| Jun 25, 2025 | 27.45 | 27.45 | 27.39 | 27.42 | 27.42 | -0.07% | 1,403 |
| Jun 24, 2025 | 27.37 | 27.45 | 27.35 | 27.44 | 27.44 | 0.93% | 4,450 |
| Jun 23, 2025 | 27.07 | 27.18 | 27.07 | 27.18 | 27.18 | 0.77% | 509 |
| Jun 20, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | -0.26% | 398 |
| Jun 18, 2025 | 27.04 | 27.17 | 27.02 | 27.04 | 27.04 | -0.02% | 6,950 |
| Jun 17, 2025 | 27.14 | 27.14 | 27.05 | 27.05 | 27.05 | -0.57% | 334 |
| Jun 16, 2025 | 27.23 | 27.23 | 27.21 | 27.21 | 27.21 | 0.74% | 563 |
| Jun 13, 2025 | 27.14 | 27.14 | 27.01 | 27.01 | 27.01 | -0.83% | 207 |
| Jun 12, 2025 | 27.26 | 27.26 | 27.19 | 27.23 | 27.23 | 0.30% | 1,780 |
| Jun 11, 2025 | 27.31 | 27.32 | 27.14 | 27.15 | 27.15 | -0.22% | 2,621 |
| Jun 10, 2025 | 27.19 | 27.21 | 27.15 | 27.21 | 27.21 | 0.27% | 723 |
| Jun 9, 2025 | 27.15 | 27.15 | 27.10 | 27.14 | 27.14 | 0.02% | 5,684 |
| Jun 6, 2025 | 27.16 | 27.16 | 27.07 | 27.13 | 27.13 | 0.90% | 3,250 |
| Jun 5, 2025 | 27.05 | 27.07 | 26.89 | 26.89 | 26.89 | -0.52% | 1,682 |
| Jun 4, 2025 | 27.05 | 27.11 | 27.03 | 27.03 | 27.03 | 0.01% | 1,092 |
| Jun 3, 2025 | 26.89 | 27.03 | 26.89 | 27.03 | 27.03 | 0.55% | 974 |
| Jun 2, 2025 | 26.74 | 26.89 | 26.67 | 26.88 | 26.88 | 0.19% | 2,787 |
| May 30, 2025 | 26.81 | 26.85 | 26.74 | 26.83 | 26.83 | 0.11% | 2,184 |
| May 29, 2025 | 26.90 | 26.91 | 26.72 | 26.80 | 26.80 | 0.28% | 20,586 |
| May 28, 2025 | 26.85 | 26.85 | 26.72 | 26.72 | 26.72 | -0.38% | 2,146 |
| May 27, 2025 | 26.60 | 26.85 | 26.59 | 26.82 | 26.82 | 1.41% | 34,338 |
| May 23, 2025 | 26.48 | 26.56 | 26.45 | 26.45 | 26.45 | -0.47% | 3,287 |
| May 22, 2025 | 26.64 | 26.64 | 26.58 | 26.58 | 26.58 | -0.07% | 1,531 |
| May 21, 2025 | 26.88 | 26.93 | 26.59 | 26.59 | 26.59 | -1.16% | 2,514 |
| May 20, 2025 | 27.00 | 27.00 | 26.89 | 26.91 | 26.91 | -0.31% | 14,434 |
| May 19, 2025 | 26.91 | 26.99 | 26.91 | 26.99 | 26.99 | 0.10% | 1,535 |
| May 16, 2025 | 26.87 | 26.97 | 26.78 | 26.96 | 26.96 | 0.72% | 38,069 |
| May 15, 2025 | 26.69 | 26.82 | 26.65 | 26.77 | 26.77 | 0.16% | 5,687 |
| May 14, 2025 | 26.75 | 26.97 | 26.67 | 26.73 | 26.73 | 0.10% | 8,983 |
| May 13, 2025 | 26.60 | 26.74 | 26.60 | 26.70 | 26.70 | 0.41% | 13,033 |
| May 12, 2025 | 26.62 | 26.62 | 26.43 | 26.59 | 26.59 | 2.34% | 4,176 |
| May 9, 2025 | 26.10 | 26.11 | 25.98 | 25.98 | 25.98 | -0.11% | 5,363 |
| May 8, 2025 | 26.03 | 26.20 | 25.93 | 26.01 | 26.01 | 0.46% | 3,013 |
| May 7, 2025 | 25.86 | 26.11 | 25.55 | 25.89 | 25.89 | 0.19% | 5,000 |
| May 6, 2025 | 25.86 | 25.87 | 25.82 | 25.84 | 25.84 | -0.44% | 1,046 |
| May 5, 2025 | 25.99 | 26.04 | 25.96 | 25.96 | 25.96 | -0.46% | 1,087 |
| May 2, 2025 | 26.02 | 26.10 | 26.02 | 26.07 | 26.07 | 0.97% | 2,101 |
| May 1, 2025 | 26.00 | 26.00 | 25.82 | 25.82 | 25.82 | 0.40% | 9,882 |
| Apr 30, 2025 | 25.38 | 25.72 | 25.29 | 25.72 | 25.72 | 0.12% | 5,542 |
| Apr 29, 2025 | 25.56 | 25.82 | 25.56 | 25.69 | 25.69 | 0.30% | 71,971 |
| Apr 28, 2025 | 25.52 | 25.64 | 25.52 | 25.61 | 25.61 | 0.05% | 30,313 |
| Apr 25, 2025 | 25.52 | 25.60 | 25.41 | 25.60 | 25.60 | 0.54% | 5,429 |
| Apr 24, 2025 | 25.29 | 25.49 | 25.29 | 25.46 | 25.46 | 1.17% | 7,851 |
| Apr 23, 2025 | 25.43 | 25.44 | 25.09 | 25.17 | 25.17 | 1.13% | 27,590 |
| Apr 22, 2025 | 24.78 | 24.97 | 24.78 | 24.89 | 24.89 | 1.55% | 1,960 |
| Apr 21, 2025 | 24.67 | 24.67 | 24.37 | 24.51 | 24.51 | -1.34% | 2,754 |
| Apr 17, 2025 | 24.91 | 24.93 | 24.84 | 24.84 | 24.84 | 0.12% | 1,423 |
| Apr 16, 2025 | 24.96 | 24.96 | 24.81 | 24.81 | 24.81 | -1.50% | 301 |