AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
37.40
-0.02 (-0.05%)
At close: Sep 12, 2025, 4:00 PM EDT
37.40
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.48 | 37.48 | 37.41 | 37.41 | 37.41 | -0.05% | 563 |
| Sep 11, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.50% | 53 |
| Sep 10, 2025 | 37.25 | 37.26 | 37.24 | 37.24 | 37.24 | 0.07% | 2,166 |
| Sep 9, 2025 | 37.19 | 37.21 | 37.19 | 37.21 | 37.21 | 0.26% | 263 |
| Sep 8, 2025 | 37.11 | 37.12 | 37.09 | 37.12 | 37.12 | 0.06% | 2,201 |
| Sep 5, 2025 | 36.97 | 37.10 | 36.97 | 37.10 | 37.10 | -0.08% | 926 |
| Sep 4, 2025 | 36.98 | 37.13 | 36.97 | 37.13 | 37.13 | 0.53% | 4,686 |
| Sep 3, 2025 | 36.97 | 36.97 | 36.75 | 36.93 | 36.93 | 0.25% | 4,319 |
| Sep 2, 2025 | 36.72 | 36.84 | 36.69 | 36.84 | 36.84 | -0.32% | 2,115 |
| Aug 29, 2025 | 36.93 | 37.00 | 36.91 | 36.96 | 36.96 | -0.48% | 12,048 |
| Aug 28, 2025 | 37.07 | 37.13 | 37.02 | 37.13 | 37.13 | 0.26% | 1,538 |
| Aug 27, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.16% | 84 |
| Aug 26, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.11% | 49 |
| Aug 25, 2025 | 36.91 | 36.98 | 36.91 | 36.94 | 36.94 | -0.11% | 598 |
| Aug 22, 2025 | 37.00 | 37.00 | 36.94 | 36.98 | 36.98 | 0.93% | 658 |
| Aug 21, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.30% | 152 |
| Aug 20, 2025 | 36.66 | 36.75 | 36.66 | 36.75 | 36.75 | -0.02% | 482 |
| Aug 19, 2025 | 36.72 | 36.76 | 36.72 | 36.76 | 36.76 | -0.41% | 209 |
| Aug 18, 2025 | 36.86 | 36.91 | 36.84 | 36.91 | 36.91 | 0.08% | 1,601 |
| Aug 15, 2025 | 36.90 | 36.90 | 36.84 | 36.89 | 36.89 | -0.17% | 710 |
| Aug 14, 2025 | 36.81 | 36.95 | 36.81 | 36.95 | 36.95 | -0.01% | 5,444 |
| Aug 13, 2025 | 36.95 | 36.95 | 36.82 | 36.95 | 36.95 | 0.26% | 714 |
| Aug 12, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.70% | 103 |
| Aug 11, 2025 | 36.65 | 36.74 | 36.60 | 36.60 | 36.60 | -0.26% | 374 |
| Aug 8, 2025 | 36.61 | 36.69 | 36.61 | 36.69 | 36.69 | 0.64% | 456 |
| Aug 7, 2025 | 36.40 | 36.46 | 36.40 | 36.46 | 36.46 | -0.16% | 233 |
| Aug 6, 2025 | 36.47 | 36.52 | 36.47 | 36.52 | 36.52 | 0.47% | 399 |
| Aug 5, 2025 | 36.44 | 36.44 | 36.35 | 36.35 | 36.35 | -0.28% | 118 |
| Aug 4, 2025 | 36.40 | 36.45 | 36.40 | 36.45 | 36.45 | 0.91% | 2,395 |
| Aug 1, 2025 | 36.02 | 36.15 | 36.02 | 36.12 | 36.12 | -0.86% | 908 |
| Jul 31, 2025 | 36.52 | 36.52 | 36.43 | 36.43 | 36.43 | -0.16% | 525 |
| Jul 30, 2025 | 36.78 | 36.78 | 36.49 | 36.49 | 36.49 | -0.12% | 7,016 |
| Jul 29, 2025 | 36.33 | 36.62 | 36.30 | 36.54 | 36.54 | -0.16% | 804 |
| Jul 28, 2025 | 36.58 | 36.64 | 36.58 | 36.60 | 36.60 | 0.03% | 1,440 |
| Jul 25, 2025 | 36.55 | 36.61 | 36.55 | 36.59 | 36.59 | 0.22% | 978 |
| Jul 24, 2025 | 36.46 | 36.57 | 36.46 | 36.50 | 36.50 | 0.12% | 17,852 |
| Jul 23, 2025 | 36.38 | 36.46 | 36.38 | 36.46 | 36.46 | 0.42% | 320 |
| Jul 22, 2025 | 36.25 | 36.31 | 36.17 | 36.31 | 36.31 | 0.01% | 1,380 |
| Jul 21, 2025 | 36.35 | 36.42 | 36.30 | 36.30 | 36.30 | 0.12% | 2,977 |
| Jul 18, 2025 | 36.29 | 36.29 | 36.25 | 36.26 | 36.26 | 0.04% | 1,162 |
| Jul 17, 2025 | 36.18 | 36.25 | 36.15 | 36.25 | 36.25 | 0.36% | 975 |
| Jul 16, 2025 | 36.06 | 36.12 | 36.06 | 36.12 | 36.12 | 0.12% | 1,816 |
| Jul 15, 2025 | 36.24 | 36.25 | 36.07 | 36.07 | 36.07 | -0.15% | 2,203 |
| Jul 14, 2025 | 36.12 | 36.13 | 36.12 | 36.13 | 36.13 | 0.06% | 282 |
| Jul 11, 2025 | 36.12 | 36.14 | 36.11 | 36.11 | 36.11 | -0.16% | 1,782 |
| Jul 10, 2025 | 36.10 | 36.18 | 36.09 | 36.16 | 36.16 | 0.18% | 5,346 |
| Jul 9, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.37% | 13 |
| Jul 8, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.03% | 77 |
| Jul 7, 2025 | 36.06 | 36.08 | 35.89 | 35.96 | 35.96 | -0.47% | 551 |
| Jul 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.45% | 286 |