AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
33.24
+0.10 (0.29%)
Oct 25, 2024, 11:32 AM EDT - Market closed
MART Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 31.89 | 31.91 | 31.82 | 31.88 | 31.88 | 0.94% | 3,407 |
Jul 30, 2024 | 31.55 | 31.59 | 31.47 | 31.58 | 31.58 | -0.26% | 15,359 |
Jul 29, 2024 | 31.67 | 31.71 | 31.66 | 31.66 | 31.66 | 0.20% | 2,267 |
Jul 26, 2024 | 31.50 | 31.71 | 31.50 | 31.60 | 31.60 | 0.60% | 9,861 |
Jul 25, 2024 | 31.38 | 31.59 | 31.38 | 31.41 | 31.41 | -0.18% | 6,687 |
Jul 24, 2024 | 31.71 | 31.71 | 31.47 | 31.47 | 31.47 | -1.42% | 5,567 |
Jul 23, 2024 | 32.01 | 32.01 | 31.91 | 31.92 | 31.92 | -0.18% | 5,577 |
Jul 22, 2024 | 31.96 | 31.99 | 31.85 | 31.98 | 31.98 | 0.68% | 5,730 |
Jul 19, 2024 | 31.82 | 31.86 | 31.76 | 31.77 | 31.77 | -0.36% | 9,240 |
Jul 18, 2024 | 32.07 | 32.07 | 31.83 | 31.88 | 31.88 | -0.44% | 7,465 |
Jul 17, 2024 | 31.87 | 32.07 | 31.87 | 32.02 | 32.02 | -0.73% | 9,532 |
Jul 16, 2024 | 32.19 | 32.25 | 32.17 | 32.25 | 32.25 | 0.35% | 5,651 |
Jul 15, 2024 | 32.20 | 32.21 | 32.13 | 32.14 | 32.14 | 0.19% | 9,622 |
Jul 12, 2024 | 32.19 | 32.26 | 32.08 | 32.08 | 32.08 | 0.20% | 9,943 |
Jul 11, 2024 | 32.14 | 32.14 | 31.97 | 32.02 | 32.02 | -0.50% | 21,319 |
Jul 10, 2024 | 32.01 | 32.19 | 32.01 | 32.18 | 32.18 | 0.64% | 9,833 |
Jul 9, 2024 | 32.00 | 32.07 | 31.97 | 31.97 | 31.97 | -0.02% | 9,710 |
Jul 8, 2024 | 32.00 | 32.00 | 31.95 | 31.98 | 31.98 | 0.03% | 4,350 |
Jul 5, 2024 | 31.82 | 32.03 | 31.82 | 31.97 | 31.97 | 0.34% | 6,851 |
Jul 3, 2024 | 31.80 | 31.86 | 31.78 | 31.86 | 31.86 | 0.31% | 5,822 |
Jul 2, 2024 | 31.65 | 31.79 | 31.65 | 31.76 | 31.76 | 0.36% | 4,044 |
Jul 1, 2024 | 31.55 | 31.66 | 31.55 | 31.65 | 31.65 | 0.13% | 8,926 |
Jun 28, 2024 | 31.77 | 31.77 | 31.61 | 31.61 | 31.61 | -0.16% | 7,343 |
Jun 27, 2024 | 31.56 | 31.68 | 31.56 | 31.66 | 31.66 | 0.08% | 10,806 |
Jun 26, 2024 | 31.55 | 31.63 | 31.51 | 31.63 | 31.63 | 0.18% | 15,585 |
Jun 25, 2024 | 31.57 | 31.61 | 31.47 | 31.57 | 31.57 | 0.11% | 10,007 |
Jun 24, 2024 | 31.58 | 31.63 | 31.53 | 31.54 | 31.54 | -0.07% | 5,109 |
Jun 21, 2024 | 31.53 | 31.58 | 31.50 | 31.56 | 31.56 | -0.04% | 7,150 |
Jun 20, 2024 | 31.67 | 31.67 | 31.51 | 31.57 | 31.57 | -0.17% | 15,032 |
Jun 18, 2024 | 31.58 | 31.63 | 31.57 | 31.63 | 31.63 | 0.16% | 6,305 |
Jun 17, 2024 | 31.40 | 31.63 | 31.40 | 31.58 | 31.58 | 0.56% | 10,310 |
Jun 14, 2024 | 31.31 | 31.41 | 31.30 | 31.40 | 31.40 | -0.09% | 5,607 |
Jun 13, 2024 | 31.31 | 31.47 | 31.29 | 31.43 | 31.43 | 0.10% | 13,737 |
Jun 12, 2024 | 31.20 | 31.46 | 31.20 | 31.39 | 31.39 | 0.64% | 14,760 |
Jun 11, 2024 | 31.08 | 31.19 | 31.05 | 31.19 | 31.19 | 0.16% | 7,951 |
Jun 10, 2024 | 31.11 | 31.15 | 31.10 | 31.15 | 31.15 | 0.08% | 10,353 |
Jun 7, 2024 | 31.03 | 31.24 | 31.03 | 31.12 | 31.12 | - | 4,788 |
Jun 6, 2024 | 31.10 | 31.15 | 31.04 | 31.12 | 31.12 | -0.04% | 14,363 |
Jun 5, 2024 | 30.95 | 31.13 | 30.92 | 31.13 | 31.13 | 0.78% | 9,522 |
Jun 4, 2024 | 30.82 | 30.89 | 30.75 | 30.89 | 30.89 | 0.19% | 8,026 |