AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
35.22
+0.27 (0.78%)
At close: Jun 16, 2025, 4:00 PM
35.22
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 35.25 | 35.25 | 35.22 | 35.22 | 35.22 | 0.78% | 788 |
| Jun 13, 2025 | 35.08 | 35.08 | 34.95 | 34.95 | 34.95 | -0.79% | 169 |
| Jun 12, 2025 | 35.27 | 35.27 | 35.23 | 35.23 | 35.23 | 0.26% | 4,958 |
| Jun 11, 2025 | 35.26 | 35.32 | 35.14 | 35.14 | 35.14 | -0.17% | 1,691 |
| Jun 10, 2025 | 35.18 | 35.23 | 35.18 | 35.20 | 35.20 | 0.25% | 560 |
| Jun 9, 2025 | 35.07 | 35.18 | 35.07 | 35.11 | 35.11 | 0.03% | 1,570 |
| Jun 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.78% | 42 |
| Jun 5, 2025 | 34.90 | 34.90 | 34.83 | 34.83 | 34.83 | -0.38% | 485 |
| Jun 4, 2025 | 34.98 | 34.98 | 34.91 | 34.96 | 34.96 | 0.01% | 24,733 |
| Jun 3, 2025 | 34.88 | 35.00 | 34.88 | 34.96 | 34.96 | 0.45% | 1,339 |
| Jun 2, 2025 | 34.54 | 34.80 | 34.54 | 34.80 | 34.80 | 0.20% | 447 |
| May 30, 2025 | 34.54 | 34.73 | 34.49 | 34.73 | 34.73 | 0.10% | 855 |
| May 29, 2025 | 34.71 | 34.71 | 34.66 | 34.70 | 34.70 | 0.18% | 1,699 |
| May 28, 2025 | 34.93 | 34.93 | 34.35 | 34.63 | 34.63 | -0.23% | 12,045 |
| May 27, 2025 | 34.50 | 34.76 | 34.50 | 34.71 | 34.71 | 1.27% | 4,563 |
| May 23, 2025 | 34.21 | 34.64 | 34.20 | 34.28 | 34.28 | -0.44% | 23,432 |
| May 22, 2025 | 34.42 | 34.47 | 34.36 | 34.43 | 34.43 | -0.04% | 8,839 |
| May 21, 2025 | 34.73 | 34.73 | 34.37 | 34.44 | 34.44 | -1.00% | 3,076 |
| May 20, 2025 | 34.77 | 34.86 | 34.75 | 34.79 | 34.79 | -0.26% | 3,885 |
| May 19, 2025 | 34.75 | 34.91 | 34.75 | 34.88 | 34.88 | 0.08% | 1,345 |
| May 16, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.49% | 63 |
| May 15, 2025 | 34.58 | 34.74 | 34.58 | 34.69 | 34.69 | 0.23% | 1,418 |
| May 14, 2025 | 34.60 | 34.63 | 34.59 | 34.61 | 34.61 | 0.07% | 1,252 |
| May 13, 2025 | 34.40 | 34.65 | 34.40 | 34.58 | 34.58 | 0.63% | 2,770 |
| May 12, 2025 | 34.21 | 34.37 | 34.21 | 34.36 | 34.36 | 2.12% | 4,441 |
| May 9, 2025 | 33.71 | 33.71 | 33.65 | 33.65 | 33.65 | -0.02% | 2,020 |
| May 8, 2025 | 33.60 | 33.83 | 33.60 | 33.66 | 33.66 | 0.50% | 1,996 |
| May 7, 2025 | 33.32 | 33.52 | 33.13 | 33.49 | 33.49 | 0.15% | 1,702 |
| May 6, 2025 | 33.48 | 33.52 | 33.44 | 33.44 | 33.44 | -0.48% | 3,037 |
| May 5, 2025 | 33.59 | 33.62 | 33.57 | 33.60 | 33.60 | -0.44% | 802 |
| May 2, 2025 | 33.66 | 33.78 | 33.65 | 33.75 | 33.75 | 0.89% | 1,774 |
| May 1, 2025 | 33.58 | 33.58 | 33.45 | 33.45 | 33.45 | 0.50% | 926 |
| Apr 30, 2025 | 32.83 | 33.29 | 32.83 | 33.29 | 33.29 | 0.10% | 8,921 |
| Apr 29, 2025 | 33.11 | 33.25 | 33.11 | 33.25 | 33.25 | 0.32% | 359 |
| Apr 28, 2025 | 33.09 | 33.15 | 33.09 | 33.15 | 33.15 | 0.15% | 616 |
| Apr 25, 2025 | 32.95 | 33.10 | 32.95 | 33.10 | 33.10 | 0.49% | 3,795 |
| Apr 24, 2025 | 32.85 | 32.93 | 32.85 | 32.93 | 32.93 | 1.33% | 1,455 |
| Apr 23, 2025 | 32.48 | 32.67 | 32.46 | 32.50 | 32.50 | 1.24% | 7,072 |
| Apr 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.77% | 7 |
| Apr 21, 2025 | 31.51 | 31.55 | 31.32 | 31.55 | 31.55 | -1.58% | 3,307 |
| Apr 17, 2025 | 32.11 | 32.18 | 32.05 | 32.05 | 32.05 | 0.18% | 889 |
| Apr 16, 2025 | 32.18 | 32.30 | 31.98 | 32.00 | 32.00 | -1.68% | 2,863 |
| Apr 15, 2025 | 32.68 | 32.68 | 32.51 | 32.54 | 32.54 | -0.10% | 3,610 |
| Apr 14, 2025 | 32.68 | 32.68 | 32.35 | 32.58 | 32.58 | 0.69% | 726 |
| Apr 11, 2025 | 31.74 | 32.35 | 31.74 | 32.35 | 32.35 | 1.38% | 2,921 |
| Apr 10, 2025 | 32.01 | 32.15 | 31.62 | 31.91 | 31.91 | -2.65% | 2,764 |
| Apr 9, 2025 | 30.87 | 32.78 | 30.87 | 32.78 | 32.78 | 6.68% | 7,336 |
| Apr 8, 2025 | 31.82 | 31.91 | 30.73 | 30.73 | 30.73 | -1.15% | 3,175 |
| Apr 7, 2025 | 30.38 | 31.20 | 30.38 | 31.09 | 31.09 | -0.30% | 3,160 |
| Apr 4, 2025 | 31.92 | 31.92 | 31.18 | 31.18 | 31.18 | -4.20% | 2,776 |