AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
33.75
+0.21 (0.62%)
At close: Dec 20, 2024, 3:45 PM
33.74
-0.01 (-0.02%)
After-hours: Dec 20, 2024, 3:45 PM EST
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2024 | 32.75 | 32.76 | 32.75 | 32.76 | 32.76 | 0.07% | 13,549 |
| Oct 1, 2024 | 32.66 | 32.78 | 32.65 | 32.73 | 32.73 | -0.52% | 5,726 |
| Sep 30, 2024 | 32.78 | 32.90 | 32.78 | 32.90 | 32.90 | 0.22% | 750 |
| Sep 27, 2024 | 32.83 | 32.84 | 32.81 | 32.83 | 32.83 | -0.07% | 4,784 |
| Sep 26, 2024 | 32.96 | 32.96 | 32.78 | 32.85 | 32.85 | 0.20% | 2,985 |
| Sep 25, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.07% | 116 |
| Sep 24, 2024 | 32.77 | 32.81 | 32.76 | 32.81 | 32.81 | 0.15% | 1,382 |
| Sep 23, 2024 | 32.72 | 32.76 | 32.71 | 32.76 | 32.76 | 0.14% | 1,057 |
| Sep 20, 2024 | 32.68 | 32.71 | 32.68 | 32.71 | 32.71 | -0.05% | 341 |
| Sep 19, 2024 | 32.71 | 32.73 | 32.70 | 32.73 | 32.73 | 1.00% | 4,807 |
| Sep 18, 2024 | 32.37 | 32.44 | 32.37 | 32.41 | 32.41 | -0.10% | 1,028 |
| Sep 17, 2024 | 32.56 | 32.56 | 32.38 | 32.44 | 32.44 | -0.04% | 504 |
| Sep 16, 2024 | 32.38 | 32.45 | 32.38 | 32.45 | 32.45 | 0.13% | 446 |
| Sep 13, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.41% | 16 |
| Sep 12, 2024 | 32.24 | 32.28 | 32.23 | 32.28 | 32.28 | 0.44% | 460 |
| Sep 11, 2024 | 31.63 | 32.14 | 31.63 | 32.14 | 32.14 | 0.67% | 454 |
| Sep 10, 2024 | 31.87 | 31.93 | 31.87 | 31.93 | 31.93 | 0.36% | 361 |
| Sep 9, 2024 | 31.76 | 31.85 | 31.76 | 31.81 | 31.81 | 0.75% | 6,192 |
| Sep 6, 2024 | 31.65 | 31.66 | 31.57 | 31.57 | 31.57 | -1.11% | 1,523 |
| Sep 5, 2024 | 32.04 | 32.04 | 31.87 | 31.93 | 31.93 | -0.22% | 1,490 |
| Sep 4, 2024 | 32.02 | 32.03 | 32.00 | 32.00 | 32.00 | - | 997 |
| Sep 3, 2024 | 32.19 | 32.19 | 31.97 | 32.00 | 32.00 | -1.45% | 1,745 |
| Aug 30, 2024 | 32.27 | 32.47 | 32.27 | 32.47 | 32.47 | 0.66% | 1,070 |
| Aug 29, 2024 | 32.41 | 32.41 | 32.24 | 32.26 | 32.26 | -0.01% | 4,976 |
| Aug 28, 2024 | 32.33 | 32.33 | 32.18 | 32.26 | 32.26 | -0.29% | 3,268 |
| Aug 27, 2024 | 32.29 | 32.41 | 32.23 | 32.36 | 32.36 | 0.14% | 22,587 |
| Aug 26, 2024 | 32.39 | 32.39 | 32.31 | 32.31 | 32.31 | -0.19% | 277 |
| Aug 23, 2024 | 32.34 | 32.37 | 32.25 | 32.37 | 32.37 | 0.83% | 2,379 |
| Aug 22, 2024 | 32.22 | 32.22 | 32.06 | 32.10 | 32.10 | -0.62% | 1,723 |
| Aug 21, 2024 | 32.27 | 32.31 | 32.24 | 32.31 | 32.31 | 0.23% | 1,327 |
| Aug 20, 2024 | 32.21 | 32.24 | 32.21 | 32.23 | 32.23 | -0.07% | 1,640 |
| Aug 19, 2024 | 32.13 | 32.25 | 32.13 | 32.25 | 32.25 | 0.58% | 2,072 |
| Aug 16, 2024 | 32.01 | 32.07 | 32.01 | 32.07 | 32.07 | 0.20% | 298 |
| Aug 15, 2024 | 31.94 | 32.01 | 31.92 | 32.00 | 32.00 | 0.89% | 7,595 |
| Aug 14, 2024 | 31.63 | 31.72 | 31.63 | 31.72 | 31.72 | 0.39% | 2,686 |
| Aug 13, 2024 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | 1.15% | 268 |
| Aug 12, 2024 | 31.25 | 31.34 | 31.22 | 31.24 | 31.24 | - | 403 |
| Aug 9, 2024 | 31.16 | 31.24 | 31.16 | 31.24 | 31.24 | 0.44% | 1,756 |
| Aug 8, 2024 | 30.95 | 31.10 | 30.95 | 31.10 | 31.10 | 1.55% | 689 |
| Aug 7, 2024 | 31.11 | 31.11 | 30.63 | 30.63 | 30.63 | -0.62% | 1,792 |
| Aug 6, 2024 | 30.86 | 30.93 | 30.82 | 30.82 | 30.82 | 1.06% | 2,018 |
| Aug 5, 2024 | 30.84 | 30.85 | 30.49 | 30.49 | 30.49 | -2.17% | 2,884 |
| Aug 2, 2024 | 31.14 | 31.17 | 31.05 | 31.17 | 31.17 | -1.11% | 2,602 |
| Aug 1, 2024 | 31.72 | 31.79 | 31.42 | 31.52 | 31.52 | -1.12% | 2,456,105 |