AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
28.92
-0.05 (-0.17%)
Mar 24, 2026, 10:51 AM EDT - Market open
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | - | -0.17% | 229 |
| Mar 23, 2026 | 29.20 | 29.20 | 28.97 | 28.97 | 28.97 | 1.04% | 2,262 |
| Mar 20, 2026 | 28.86 | 28.87 | 28.67 | 28.67 | 28.67 | -1.61% | 833 |
| Mar 19, 2026 | 29.02 | 29.20 | 28.96 | 29.14 | 29.14 | -0.28% | 3,254 |
| Mar 18, 2026 | 29.39 | 29.39 | 29.22 | 29.22 | 29.22 | -1.38% | 3,517 |
| Mar 17, 2026 | 29.69 | 29.72 | 29.62 | 29.63 | 29.63 | 0.27% | 817 |
| Mar 16, 2026 | 29.57 | 29.64 | 29.55 | 29.55 | 29.55 | 0.98% | 1,177 |
| Mar 13, 2026 | 29.30 | 29.30 | 29.27 | 29.27 | 29.27 | -0.69% | 393 |
| Mar 12, 2026 | 29.57 | 29.59 | 29.47 | 29.47 | 29.47 | -1.48% | 5,093 |
| Mar 11, 2026 | 29.98 | 29.98 | 29.91 | 29.91 | 29.91 | -0.06% | 220 |
| Mar 10, 2026 | 29.92 | 30.09 | 29.92 | 29.93 | 29.93 | -0.23% | 462 |
| Mar 9, 2026 | 29.62 | 30.00 | 29.62 | 30.00 | 30.00 | 0.73% | 294 |
| Mar 6, 2026 | 29.74 | 29.91 | 29.74 | 29.78 | 29.78 | -1.23% | 1,026 |
| Mar 5, 2026 | 30.10 | 30.15 | 30.00 | 30.15 | 30.15 | -0.66% | 1,098 |
| Mar 4, 2026 | 30.19 | 30.35 | 30.19 | 30.35 | 30.35 | 0.84% | 917 |
| Mar 3, 2026 | 30.13 | 30.14 | 30.08 | 30.10 | 30.10 | -1.02% | 3,278 |
| Mar 2, 2026 | 30.32 | 30.41 | 30.24 | 30.41 | 30.41 | 0.18% | 416 |
| Feb 27, 2026 | 30.34 | 30.35 | 30.22 | 30.35 | 30.35 | -1.00% | 7,147 |
| Feb 26, 2026 | 30.35 | 30.66 | 30.31 | 30.66 | 30.66 | -0.09% | 6,300 |
| 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 |