AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
32.55
-1.14 (-3.37%)
At close: Apr 3, 2025, 3:59 PM
32.78
+0.23 (0.71%)
After-hours: Apr 3, 2025, 8:00 PM EDT
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.91 | 32.91 | 32.61 | 32.61 | - | -3.19% | 1,679 |
| Apr 2, 2025 | 33.52 | 33.68 | 32.81 | 33.68 | 33.68 | 0.38% | 1,781 |
| Apr 1, 2025 | 33.34 | 33.55 | 33.34 | 33.55 | 33.55 | 0.25% | 2,139 |
| Mar 31, 2025 | 33.24 | 33.47 | 33.24 | 33.47 | 33.47 | 0.34% | 4,639 |
| Mar 28, 2025 | 33.46 | 33.46 | 33.35 | 33.35 | 33.35 | -1.39% | 377 |
| Mar 27, 2025 | 33.92 | 33.92 | 33.78 | 33.82 | 33.82 | -0.16% | 4,352 |
| Mar 26, 2025 | 34.16 | 34.17 | 33.84 | 33.88 | 33.88 | -0.74% | 3,762 |
| Mar 25, 2025 | 34.22 | 34.22 | 34.07 | 34.13 | 34.13 | 0.16% | 5,199 |
| Mar 24, 2025 | 33.97 | 34.08 | 33.97 | 34.08 | 34.08 | 1.19% | 2,008 |
| Mar 21, 2025 | 33.46 | 33.95 | 33.45 | 33.68 | 33.68 | 0.03% | 3,686 |
| Mar 20, 2025 | 33.49 | 33.80 | 33.49 | 33.67 | 33.67 | -0.15% | 2,060 |
| Mar 19, 2025 | 33.67 | 33.85 | 33.58 | 33.72 | 33.72 | 0.80% | 5,204 |
| Mar 18, 2025 | 33.49 | 33.51 | 33.40 | 33.45 | 33.45 | -0.82% | 14,054 |
| Mar 17, 2025 | 33.68 | 33.81 | 33.56 | 33.73 | 33.73 | 0.51% | 7,238 |
| Mar 14, 2025 | 33.40 | 33.55 | 33.40 | 33.55 | 33.55 | 1.59% | 3,419 |
| Mar 13, 2025 | 33.36 | 33.36 | 33.03 | 33.03 | 33.03 | -1.00% | 3,543 |
| Mar 12, 2025 | 33.53 | 33.53 | 33.23 | 33.36 | 33.36 | 0.30% | 2,926 |
| Mar 11, 2025 | 33.43 | 33.52 | 32.20 | 33.26 | 33.26 | -0.42% | 3,920 |
| Mar 10, 2025 | 33.70 | 33.70 | 33.22 | 33.40 | 33.40 | -2.03% | 23,909 |
| Mar 7, 2025 | 33.88 | 34.09 | 33.88 | 34.09 | 34.09 | 0.58% | 6,794 |
| Mar 6, 2025 | 34.15 | 34.21 | 33.80 | 33.90 | 33.90 | -1.21% | 12,366 |
| Mar 5, 2025 | 34.22 | 34.36 | 34.04 | 34.31 | 34.31 | 0.72% | 12,258 |
| Mar 4, 2025 | 34.10 | 34.31 | 33.91 | 34.07 | 34.07 | -0.62% | 17,576 |
| Mar 3, 2025 | 34.80 | 34.83 | 34.23 | 34.28 | 34.28 | -1.12% | 49,699 |
| Feb 28, 2025 | 34.17 | 34.67 | 34.14 | 34.67 | 34.67 | 1.42% | 23,398 |
| 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 |