AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
33.45
+0.20 (0.61%)
May 2, 2025, 4:00 PM EDT - Market closed

MART Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202533.6633.7833.6533.7533.750.89%1,774
May 1, 202533.5833.5833.4533.4533.450.50%926
Apr 30, 202532.8333.2932.8333.2933.290.10%8,921
Apr 29, 202533.1133.2533.1133.2533.250.32%359
Apr 28, 202533.0933.1533.0933.1533.150.15%616
Apr 25, 202532.9533.1032.9533.1033.100.49%3,795
Apr 24, 202532.8532.9332.8532.9332.931.33%1,455
Apr 23, 202532.4832.6732.4632.5032.501.24%7,072
Apr 22, 202532.1032.1032.1032.1032.101.77%7
Apr 21, 202531.5131.5531.3231.5531.55-1.58%3,307
Apr 17, 202532.1132.1832.0532.0532.050.18%889
Apr 16, 202532.1832.3031.9832.0032.00-1.68%2,863
Apr 15, 202532.6832.6832.5132.5432.54-0.10%3,610
Apr 14, 202532.6832.6832.3532.5832.580.69%726
Apr 11, 202531.7432.3531.7432.3532.351.38%2,921
Apr 10, 202532.0132.1531.6231.9131.91-2.65%2,764
Apr 9, 202530.8732.7830.8732.7832.786.68%7,336
Apr 8, 202531.8231.9130.7330.7330.73-1.15%3,175
Apr 7, 202530.3831.2030.3831.0931.09-0.30%3,160
Apr 4, 202531.9231.9231.1831.1831.18-4.20%2,776
Apr 3, 202532.7332.9132.5532.5532.55-3.37%2,495
Apr 2, 202533.5233.6832.8133.6833.680.38%1,781
Apr 1, 202533.3433.5533.3433.5533.550.25%2,139
Mar 31, 202533.2433.4733.2433.4733.470.34%4,639
Mar 28, 202533.4633.4633.3533.3533.35-1.39%377
Mar 27, 202533.9233.9233.7833.8233.82-0.16%4,352
Mar 26, 202534.1634.1733.8433.8833.88-0.74%3,762
Mar 25, 202534.2234.2234.0734.1334.130.16%5,199
Mar 24, 202533.9734.0833.9734.0834.081.19%2,008
Mar 21, 202533.4633.9533.4533.6833.680.03%3,686
Mar 20, 202533.4933.8033.4933.6733.67-0.15%2,060
Mar 19, 202533.6733.8533.5833.7233.720.80%5,204
Mar 18, 202533.4933.5133.4033.4533.45-0.82%14,054
Mar 17, 202533.6833.8133.5633.7333.730.51%7,238
Mar 14, 202533.4033.5533.4033.5533.551.59%3,419
Mar 13, 202533.3633.3633.0333.0333.03-1.00%3,543
Mar 12, 202533.5333.5333.2333.3633.360.30%2,926
Mar 11, 202533.4333.5232.2033.2633.26-0.42%3,920
Mar 10, 202533.7033.7033.2233.4033.40-2.03%23,909
Mar 7, 202533.8834.0933.8834.0934.090.58%6,794
Mar 6, 202534.1534.2133.8033.9033.90-1.21%12,366
Mar 5, 202534.2234.3634.0434.3134.310.72%12,258
Mar 4, 202534.1034.3133.9134.0734.07-0.62%17,576
Mar 3, 202534.8034.8334.2334.2834.28-1.12%49,699
Feb 28, 202534.1734.6734.1434.6734.671.42%23,398
Feb 27, 202534.7034.7134.1834.1834.18-1.07%8,645
Feb 26, 202534.6734.6834.4734.5534.550.15%25,376
Feb 25, 202534.4334.5634.4334.5034.50-0.23%1,893
Feb 24, 202534.5834.6034.5334.5834.58-0.09%3,325
Feb 21, 202534.7534.7534.6134.6134.61-0.39%1,012