AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)

MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	38.28	38.34	38.28	38.34	38.34	0.07%	419
Dec 2, 2025	38.30	38.31	38.23	38.31	38.31	0.15%	2,161
Dec 1, 2025	38.29	38.29	38.25	38.25	38.25	-0.11%	2,374
Nov 28, 2025	38.18	38.30	38.18	38.30	38.30	0.27%	697
Nov 26, 2025	38.15	38.21	38.14	38.19	38.19	0.24%	1,132
Nov 25, 2025	37.95	38.10	37.95	38.10	38.10	0.47%	1,564
Nov 24, 2025	37.64	37.96	37.64	37.92	37.92	0.95%	4,423
Nov 21, 2025	37.36	37.68	37.36	37.57	37.57	0.56%	1,976
Nov 20, 2025	37.96	37.96	37.33	37.36	37.36	-0.82%	1,734
Nov 19, 2025	37.68	37.68	37.64	37.67	37.67	0.15%	1,205
Nov 18, 2025	37.53	37.71	37.53	37.61	37.61	-0.32%	993
Nov 17, 2025	37.63	37.73	37.63	37.73	37.73	-0.46%	849
Nov 14, 2025	37.78	37.91	37.78	37.91	37.91	0.12%	237
Nov 13, 2025	37.99	37.99	37.86	37.86	37.86	-0.83%	423
Nov 12, 2025	38.15	38.18	38.09	38.18	38.18	0.07%	6,958
Nov 11, 2025	38.10	38.15	38.10	38.15	38.15	0.16%	415
Nov 10, 2025	38.06	38.09	38.05	38.09	38.09	0.65%	2,060
Nov 7, 2025	37.67	37.84	37.61	37.84	37.84	0.06%	2,114
Nov 6, 2025	37.87	37.89	37.78	37.82	37.82	-0.52%	2,197
Nov 5, 2025	38.04	38.05	37.98	38.02	38.02	0.28%	6,865
Nov 4, 2025	37.96	38.03	37.88	37.91	37.91	-0.37%	1,507
Nov 3, 2025	38.10	38.10	38.03	38.05	38.05	-0.03%	510
Oct 31, 2025	38.11	38.12	38.05	38.06	38.06	0.10%	1,791
Oct 30, 2025	38.02	38.02	38.02	38.02	38.02	-0.23%	106
Oct 29, 2025	38.15	38.15	38.11	38.11	38.11	-0.15%	285
Oct 28, 2025	38.13	38.17	38.12	38.17	38.17	-0.01%	4,253
Oct 27, 2025	38.11	38.18	38.11	38.18	38.17	0.49%	943
Oct 24, 2025	38.02	38.02	37.99	37.99	37.99	0.24%	346
Oct 23, 2025	37.87	37.90	37.87	37.90	37.90	0.33%	1,006
Oct 22, 2025	37.69	37.77	37.69	37.77	37.77	-0.27%	898
Oct 21, 2025	37.81	37.87	37.81	37.87	37.87	0.03%	1,453
Oct 20, 2025	37.78	37.86	37.78	37.86	37.86	0.60%	243
Oct 17, 2025	37.46	37.64	37.46	37.64	37.64	0.53%	1,018
Oct 16, 2025	37.46	37.53	37.41	37.44	37.44	-0.42%	1,021
Oct 15, 2025	37.53	37.60	37.53	37.60	37.60	0.14%	151
Oct 14, 2025	37.39	37.55	37.39	37.55	37.55	-0.18%	1,196
Oct 13, 2025	37.53	37.62	37.49	37.62	37.62	0.89%	8,186
Oct 10, 2025	37.81	37.81	37.29	37.29	37.29	-1.33%	2,893
Oct 9, 2025	37.73	37.79	37.73	37.79	37.79	-0.11%	502
Oct 8, 2025	37.83	37.83	37.83	37.83	37.83	0.24%	172
Oct 7, 2025	37.74	37.74	37.74	37.74	37.74	-0.14%	87
Oct 6, 2025	37.84	37.84	37.79	37.79	37.79	0.05%	140
Oct 3, 2025	37.77	37.77	37.77	37.77	37.77	0.07%	147
Oct 2, 2025	37.70	37.75	37.70	37.75	37.74	-0.03%	790
Oct 1, 2025	37.68	37.76	37.68	37.76	37.75	0.14%	791
Sep 30, 2025	37.59	37.70	37.59	37.70	37.70	0.24%	1,895
Sep 29, 2025	37.63	37.63	37.57	37.62	37.62	0.12%	18,522
Sep 26, 2025	37.57	37.57	37.57	37.57	37.57	0.33%	268
Sep 25, 2025	37.42	37.45	37.42	37.45	37.45	-0.22%	280
Sep 24, 2025	37.60	37.60	37.47	37.53	37.53	-0.01%	4,835

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.