AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
30.22
+0.20 (0.68%)
Nov 26, 2025, 4:00 PM EST - Market closed
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |