AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
34.21
-0.34 (-0.98%)
At close: Feb 27, 2025, 3:57 PM
34.18
-0.03 (-0.08%)
After-hours: Feb 27, 2025, 4:10 PM EST
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 34.70 | 34.71 | 34.18 | 34.18 | 34.18 | -1.07% | 8,645 |
| Feb 26, 2025 | 34.67 | 34.68 | 34.47 | 34.55 | 34.55 | 0.15% | 25,376 |
| Feb 25, 2025 | 34.43 | 34.56 | 34.43 | 34.50 | 34.50 | -0.23% | 1,893 |
| Feb 24, 2025 | 34.58 | 34.60 | 34.53 | 34.58 | 34.58 | -0.09% | 3,325 |
| Feb 21, 2025 | 34.75 | 34.75 | 34.61 | 34.61 | 34.61 | -0.39% | 1,012 |
| Feb 20, 2025 | 34.73 | 34.74 | 34.71 | 34.74 | 34.74 | -0.06% | 2,098 |
| Feb 19, 2025 | 34.71 | 34.76 | 34.71 | 34.76 | 34.76 | 0.13% | 473 |
| Feb 18, 2025 | 34.69 | 34.72 | 34.68 | 34.72 | 34.72 | 0.09% | 1,202 |
| Feb 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.12% | 88 |
| Feb 13, 2025 | 34.59 | 34.65 | 34.59 | 34.65 | 34.65 | 0.24% | 561 |
| Feb 12, 2025 | 34.56 | 34.57 | 34.47 | 34.56 | 34.56 | -0.10% | 3,173 |
| Feb 11, 2025 | 34.57 | 34.60 | 34.57 | 34.60 | 34.60 | 0.08% | 280 |
| Feb 10, 2025 | 34.55 | 34.57 | 34.55 | 34.57 | 34.57 | 0.30% | 5,936 |
| Feb 7, 2025 | 34.65 | 34.65 | 34.46 | 34.46 | 34.46 | -0.16% | 499 |
| Feb 6, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.10% | 73 |
| Feb 5, 2025 | 34.36 | 34.49 | 34.36 | 34.49 | 34.49 | 0.26% | 387 |
| Feb 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.31% | 70 |
| Feb 3, 2025 | 34.07 | 34.30 | 34.07 | 34.29 | 34.29 | -0.26% | 1,271 |
| Jan 31, 2025 | 34.50 | 34.50 | 34.33 | 34.38 | 34.38 | 1.97% | 2,542 |
| Jan 30, 2025 | 34.41 | 34.43 | 33.72 | 33.72 | 33.72 | -1.91% | 1,754 |
| Jan 29, 2025 | 34.36 | 34.37 | 34.36 | 34.37 | 34.37 | -0.13% | 242 |
| Jan 28, 2025 | 34.31 | 34.42 | 34.31 | 34.42 | 34.42 | 0.49% | 572 |
| Jan 27, 2025 | 34.14 | 34.25 | 34.14 | 34.25 | 34.25 | -0.62% | 924 |
| Jan 24, 2025 | 34.45 | 34.46 | 34.45 | 34.46 | 34.46 | - | 2,366 |
| Jan 23, 2025 | 34.41 | 34.46 | 34.40 | 34.46 | 34.46 | 0.19% | 5,012 |
| Jan 22, 2025 | 34.36 | 34.40 | 34.36 | 34.40 | 34.40 | 0.11% | 9,470 |
| Jan 21, 2025 | 34.24 | 34.36 | 34.24 | 34.36 | 34.36 | 0.45% | 6,375 |
| Jan 17, 2025 | 34.15 | 34.21 | 34.05 | 34.21 | 34.21 | 0.38% | 1,733 |
| Jan 16, 2025 | 34.03 | 34.08 | 34.02 | 34.08 | 34.08 | -0.01% | 1,594 |
| Jan 15, 2025 | 33.99 | 34.08 | 33.98 | 34.08 | 34.08 | 1.24% | 1,067 |
| Jan 14, 2025 | 33.70 | 33.70 | 33.41 | 33.66 | 33.66 | 0.02% | 4,237 |
| Jan 13, 2025 | 33.50 | 33.66 | 33.45 | 33.66 | 33.66 | 0.17% | 5,485 |
| Jan 10, 2025 | 33.60 | 33.66 | 33.56 | 33.60 | 33.60 | -0.84% | 771 |
| Jan 8, 2025 | 33.77 | 33.89 | 33.77 | 33.89 | 33.89 | 0.13% | 629 |
| Jan 7, 2025 | 34.05 | 34.05 | 33.78 | 33.84 | 33.84 | -0.51% | 1,717 |
| Jan 6, 2025 | 34.05 | 34.11 | 34.01 | 34.01 | 34.01 | 0.22% | 226,973 |
| Jan 3, 2025 | 33.81 | 33.94 | 33.77 | 33.94 | 33.94 | 0.72% | 31,419 |
| Jan 2, 2025 | 33.75 | 33.79 | 33.62 | 33.70 | 33.70 | -0.01% | 13,619 |
| Dec 31, 2024 | 33.78 | 33.83 | 33.70 | 33.70 | 33.70 | -0.38% | 4,793 |
| Dec 30, 2024 | 33.74 | 33.83 | 33.74 | 33.83 | 33.83 | -0.35% | 1,747 |
| Dec 27, 2024 | 33.93 | 33.96 | 33.86 | 33.95 | 33.95 | -0.44% | 852 |
| Dec 26, 2024 | 34.06 | 34.10 | 34.06 | 34.10 | 34.10 | 0.09% | 2,000 |
| Dec 24, 2024 | 33.99 | 34.07 | 33.99 | 34.07 | 34.07 | 0.57% | 2,149 |
| Dec 23, 2024 | 33.73 | 33.88 | 33.73 | 33.88 | 33.88 | 0.40% | 5,901 |
| Dec 20, 2024 | 33.61 | 33.81 | 33.61 | 33.75 | 33.75 | 0.62% | 5,797 |
| Dec 19, 2024 | 33.60 | 33.62 | 33.53 | 33.54 | 33.54 | -0.13% | 8,112 |
| Dec 18, 2024 | 34.06 | 34.06 | 33.54 | 33.58 | 33.58 | -1.32% | 2,130 |
| Dec 17, 2024 | 33.99 | 34.03 | 33.96 | 34.03 | 34.03 | -0.11% | 335 |
| Dec 16, 2024 | 34.12 | 34.12 | 34.07 | 34.07 | 34.07 | 0.11% | 723 |
| Dec 13, 2024 | 33.98 | 34.05 | 33.98 | 34.03 | 34.03 | 0.04% | 509 |
| Dec 12, 2024 | 34.06 | 34.06 | 34.02 | 34.02 | 34.02 | -0.15% | 572 |
| Dec 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.29% | 10 |
| Dec 10, 2024 | 33.97 | 34.01 | 33.96 | 33.97 | 33.97 | -0.06% | 1,263 |
| Dec 9, 2024 | 34.06 | 34.06 | 33.99 | 33.99 | 33.99 | -0.20% | 588 |
| Dec 6, 2024 | 34.03 | 34.06 | 34.03 | 34.06 | 34.06 | 0.11% | 925 |
| Dec 5, 2024 | 34.00 | 34.02 | 34.00 | 34.02 | 34.02 | -0.03% | 261 |
| Dec 4, 2024 | 34.01 | 34.03 | 33.99 | 34.03 | 34.03 | 0.13% | 3,496 |
| Dec 3, 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 33.99 | 0.05% | 1,089 |
| Dec 2, 2024 | 33.91 | 33.97 | 33.91 | 33.97 | 33.97 | 0.11% | 451 |
| Nov 29, 2024 | 33.91 | 33.93 | 33.91 | 33.93 | 33.93 | 0.37% | 522 |
| Nov 27, 2024 | 33.84 | 33.84 | 33.81 | 33.81 | 33.81 | -0.23% | 1,807 |
| Nov 26, 2024 | 33.79 | 33.89 | 33.79 | 33.89 | 33.89 | 0.38% | 1,715 |
| Nov 25, 2024 | 33.76 | 33.76 | 33.72 | 33.76 | 33.76 | 0.16% | 1,324 |
| Nov 22, 2024 | 33.72 | 33.72 | 33.45 | 33.71 | 33.71 | 0.29% | 1,576 |
| Nov 21, 2024 | 33.55 | 33.64 | 33.54 | 33.61 | 33.61 | 0.14% | 4,323 |
| Nov 20, 2024 | 33.38 | 33.56 | 33.38 | 33.56 | 33.56 | -0.08% | 1,680 |
| Nov 19, 2024 | 33.50 | 33.59 | 33.49 | 33.59 | 33.59 | 0.14% | 1,679 |
| Nov 18, 2024 | 33.46 | 33.60 | 33.46 | 33.54 | 33.54 | 0.21% | 581 |
| Nov 15, 2024 | 33.45 | 33.47 | 33.45 | 33.47 | 33.47 | -0.58% | 294 |
| Nov 14, 2024 | 33.65 | 33.69 | 33.61 | 33.67 | 33.67 | -0.15% | 1,324 |
| Nov 13, 2024 | 33.66 | 33.72 | 33.66 | 33.72 | 33.72 | 0.12% | 1,585 |
| Nov 12, 2024 | 33.70 | 33.70 | 33.60 | 33.68 | 33.68 | 0.04% | 573 |
| Nov 11, 2024 | 33.69 | 33.69 | 33.66 | 33.66 | 33.66 | -0.10% | 1,294 |
| Nov 8, 2024 | 33.65 | 33.70 | 33.64 | 33.70 | 33.70 | 0.21% | 3,558 |
| Nov 7, 2024 | 33.61 | 33.66 | 33.57 | 33.62 | 33.62 | 0.33% | 450 |
| Nov 6, 2024 | 33.45 | 33.52 | 33.44 | 33.52 | 33.52 | 1.25% | 1,908 |
| Nov 5, 2024 | 33.01 | 33.11 | 33.01 | 33.10 | 33.10 | 0.71% | 895 |
| Nov 4, 2024 | 32.86 | 32.88 | 32.86 | 32.87 | 32.87 | -0.11% | 2,380 |
| Nov 1, 2024 | 32.94 | 33.03 | 32.91 | 32.91 | 32.91 | 0.14% | 14,424 |
| Oct 31, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.95% | 64 |
| Oct 30, 2024 | 33.23 | 33.26 | 33.18 | 33.18 | 33.18 | -0.17% | 1,801 |
| Oct 29, 2024 | 33.19 | 33.23 | 33.19 | 33.23 | 33.23 | 0.06% | 1,612 |
| Oct 28, 2024 | 33.22 | 33.22 | 33.18 | 33.21 | 33.21 | 0.23% | 866 |
| Oct 25, 2024 | 33.24 | 33.24 | 33.13 | 33.13 | 33.13 | -0.03% | 270 |
| Oct 24, 2024 | 32.78 | 33.14 | 32.78 | 33.14 | 33.14 | 0.18% | 13,464 |
| Oct 23, 2024 | 33.18 | 33.20 | 33.09 | 33.09 | 33.09 | -0.55% | 539 |
| Oct 22, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.11% | 31 |
| Oct 21, 2024 | 33.24 | 33.25 | 33.15 | 33.23 | 33.23 | -0.09% | 1,390 |
| Oct 18, 2024 | 33.21 | 33.26 | 33.21 | 33.26 | 33.26 | 0.24% | 1,669 |
| Oct 17, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.06% | 61 |
| Oct 16, 2024 | 33.14 | 33.16 | 33.05 | 33.16 | 33.16 | 0.25% | 494 |
| Oct 15, 2024 | 33.17 | 33.17 | 33.06 | 33.08 | 33.08 | -0.34% | 10,259 |
| Oct 14, 2024 | 33.05 | 33.19 | 33.05 | 33.19 | 33.19 | 0.38% | 5,846 |
| Oct 11, 2024 | 32.68 | 33.07 | 32.68 | 33.07 | 33.07 | 0.32% | 6,079 |
| Oct 10, 2024 | 32.95 | 32.96 | 32.90 | 32.96 | 32.96 | -0.12% | 593 |
| Oct 9, 2024 | 32.95 | 33.00 | 32.92 | 33.00 | 33.00 | 0.36% | 2,452 |
| Oct 8, 2024 | 32.80 | 32.88 | 32.80 | 32.88 | 32.88 | 0.60% | 207 |
| Oct 7, 2024 | 32.79 | 32.79 | 32.68 | 32.68 | 32.68 | -0.57% | 162 |
| Oct 4, 2024 | 32.79 | 32.87 | 32.79 | 32.87 | 32.87 | 0.56% | 709 |
| Oct 3, 2024 | 32.66 | 32.73 | 32.66 | 32.69 | 32.69 | -0.20% | 7,199 |