AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
30.66
-0.03 (-0.10%)
Feb 26, 2026, 4:00 PM EST - Market closed
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 30.35 | 30.66 | 30.35 | 30.66 | 30.66 | -0.09% | 4,424 |
| Feb 25, 2026 | 30.56 | 30.69 | 30.56 | 30.69 | 30.69 | 0.82% | 1,063 |
| Feb 24, 2026 | 30.24 | 30.44 | 30.24 | 30.44 | 30.44 | 0.97% | 9,566 |
| Feb 23, 2026 | 30.17 | 30.20 | 30.15 | 30.15 | 30.15 | -1.19% | 13,307 |
| Feb 20, 2026 | 30.42 | 30.51 | 29.66 | 30.51 | 30.51 | 0.70% | 600 |
| Feb 19, 2026 | 30.28 | 30.30 | 30.22 | 30.30 | 30.29 | -0.39% | 345 |
| Feb 18, 2026 | 30.49 | 30.50 | 30.29 | 30.41 | 30.41 | 0.65% | 1,655 |
| Feb 17, 2026 | 30.18 | 30.25 | 29.99 | 30.22 | 30.22 | 0.09% | 5,998 |
| Feb 13, 2026 | 30.18 | 30.35 | 30.18 | 30.19 | 30.19 | -0.02% | 2,107 |
| Feb 12, 2026 | 30.73 | 30.73 | 30.19 | 30.19 | 30.19 | -1.62% | 1,005 |
| Feb 11, 2026 | 30.65 | 30.72 | 30.62 | 30.69 | 30.69 | 0.08% | 2,060 |
| Feb 10, 2026 | 30.78 | 30.78 | 30.67 | 30.67 | 30.67 | -0.37% | 330 |
| Feb 9, 2026 | 30.80 | 30.82 | 30.78 | 30.78 | 30.78 | 0.42% | 1,270 |
| Feb 6, 2026 | 30.61 | 30.65 | 30.61 | 30.65 | 30.65 | 1.99% | 302 |
| Feb 5, 2026 | 30.04 | 30.07 | 29.98 | 30.05 | 30.05 | -1.21% | 4,711 |
| Feb 4, 2026 | 30.51 | 30.51 | 30.34 | 30.42 | 30.42 | -0.49% | 4,373 |
| Feb 3, 2026 | 30.42 | 30.57 | 30.42 | 30.57 | 30.57 | -0.88% | 184 |
| Feb 2, 2026 | 30.85 | 30.85 | 30.79 | 30.84 | 30.84 | 0.56% | 1,012 |
| Jan 30, 2026 | 30.46 | 30.70 | 30.46 | 30.67 | 30.67 | -0.41% | 864 |
| Jan 29, 2026 | 30.62 | 30.79 | 30.62 | 30.79 | 30.79 | -0.23% | 1,994 |
| Jan 28, 2026 | 30.95 | 30.95 | 30.80 | 30.86 | 30.86 | 0.01% | 1,320 |
| Jan 27, 2026 | 30.89 | 30.89 | 30.86 | 30.86 | 30.86 | 0.40% | 200 |
| Jan 26, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.56% | 157 |
| Jan 23, 2026 | 30.60 | 30.61 | 30.54 | 30.57 | 30.57 | 0.04% | 7,703 |
| Jan 22, 2026 | 30.64 | 30.64 | 30.56 | 30.56 | 30.56 | 0.50% | 228 |
| Jan 21, 2026 | 30.32 | 30.40 | 30.15 | 30.40 | 30.40 | 1.11% | 10,200 |
| Jan 20, 2026 | 30.27 | 30.64 | 30.07 | 30.07 | 30.07 | -2.13% | 1,140 |
| Jan 16, 2026 | 30.70 | 30.79 | 30.66 | 30.72 | 30.72 | 0.06% | 2,721 |
| Jan 15, 2026 | 30.80 | 30.87 | 30.71 | 30.71 | 30.70 | 0.24% | 2,200 |
| Jan 14, 2026 | 30.73 | 30.73 | 30.50 | 30.63 | 30.63 | -0.47% | 2,782 |
| Jan 13, 2026 | 30.92 | 30.92 | 30.74 | 30.78 | 30.78 | -0.28% | 6,653 |
| Jan 12, 2026 | 30.81 | 30.86 | 30.81 | 30.86 | 30.86 | 0.16% | 3,274 |
| Jan 9, 2026 | 30.71 | 30.84 | 30.69 | 30.81 | 30.81 | 0.63% | 8,330 |
| Jan 8, 2026 | 30.56 | 30.65 | 30.56 | 30.62 | 30.62 | 0.01% | 6,359 |
| Jan 7, 2026 | 30.74 | 30.80 | 30.62 | 30.62 | 30.62 | -0.36% | 7,797 |
| Jan 6, 2026 | 30.68 | 30.73 | 30.68 | 30.73 | 30.73 | 0.69% | 365 |
| Jan 5, 2026 | 30.55 | 30.58 | 30.51 | 30.52 | 30.52 | 0.69% | 4,342 |
| Jan 2, 2026 | 30.37 | 30.39 | 30.25 | 30.31 | 30.31 | - | 2,870 |
| Dec 31, 2025 | 30.45 | 30.46 | 30.31 | 30.31 | 30.31 | -0.71% | 2,260 |
| Dec 30, 2025 | 30.55 | 30.55 | 30.53 | 30.53 | 30.53 | -0.10% | 807 |
| Dec 29, 2025 | 30.50 | 30.56 | 30.50 | 30.56 | 30.56 | -0.32% | 715 |
| 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 |