AllianzIM U.S. Equity Buffer10 Mar ETF (MART)

MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.76	40.76	40.76	40.76	40.76	0.09%	70
Apr 24, 2026	40.62	40.74	40.62	40.72	40.72	0.46%	3,138
Apr 23, 2026	40.62	40.62	40.51	40.54	40.54	-0.26%	3,143
Apr 22, 2026	40.62	40.64	40.57	40.64	40.64	0.69%	5,454
Apr 21, 2026	40.44	40.54	40.36	40.36	40.36	-0.39%	4,053
Apr 20, 2026	40.53	40.58	40.52	40.52	40.52	-0.23%	4,262
Apr 17, 2026	40.48	40.61	40.48	40.61	40.61	0.66%	1,139
Apr 16, 2026	40.25	40.35	40.25	40.35	40.35	0.15%	8,590
Apr 15, 2026	40.14	40.29	40.14	40.29	40.28	0.52%	741
Apr 14, 2026	40.04	40.08	40.01	40.08	40.08	0.69%	3,646
Apr 13, 2026	39.55	39.80	39.55	39.80	39.80	0.67%	316
Apr 10, 2026	39.62	39.62	39.54	39.54	39.54	-0.13%	580
Apr 9, 2026	39.30	39.59	39.30	39.59	39.59	0.35%	2,103
Apr 8, 2026	39.40	39.45	39.32	39.45	39.45	1.95%	3,130
Apr 7, 2026	38.70	38.70	38.70	38.70	38.70	-0.04%	296
Apr 6, 2026	38.65	38.71	38.65	38.71	38.71	0.30%	655
Apr 2, 2026	38.61	38.61	38.53	38.60	38.60	0.09%	736
Apr 1, 2026	38.54	38.72	38.53	38.56	38.56	0.53%	1,669
Mar 31, 2026	37.97	38.36	37.97	38.36	38.36	2.09%	998
Mar 30, 2026	37.70	37.79	37.58	37.58	37.58	-0.21%	2,174
Mar 27, 2026	37.73	37.73	37.65	37.65	37.65	-1.20%	685
Mar 26, 2026	38.34	38.34	38.11	38.11	38.11	-1.28%	1,139
Mar 25, 2026	38.69	38.69	38.50	38.61	38.61	0.43%	1,059
Mar 24, 2026	38.41	38.58	38.41	38.44	38.44	-0.24%	3,671
Mar 23, 2026	38.66	38.69	38.50	38.53	38.53	0.92%	6,815
Mar 20, 2026	38.36	38.44	38.10	38.18	38.18	-1.11%	1,755
Mar 19, 2026	38.58	38.63	38.44	38.61	38.61	-0.16%	25,070
Mar 18, 2026	38.87	39.01	38.67	38.67	38.67	-0.98%	3,637
Mar 17, 2026	39.16	39.22	39.05	39.05	39.05	0.23%	2,090
Mar 16, 2026	38.95	39.01	38.90	38.96	38.96	0.77%	2,214
Mar 13, 2026	38.76	38.81	38.67	38.67	38.67	-0.50%	2,149
Mar 12, 2026	39.11	39.11	38.86	38.86	38.86	-0.96%	3,694
Mar 11, 2026	39.30	39.30	39.17	39.24	39.24	-0.14%	956
Mar 10, 2026	39.37	39.51	39.29	39.29	39.29	-0.02%	4,271
Mar 9, 2026	38.87	39.34	38.79	39.30	39.30	0.60%	866
Mar 6, 2026	39.07	39.22	39.06	39.06	39.06	-0.93%	10,423
Mar 5, 2026	39.52	39.54	39.21	39.43	39.43	-0.52%	10,937
Mar 4, 2026	39.49	39.66	39.49	39.63	39.63	0.63%	6,240
Mar 3, 2026	39.26	39.48	39.07	39.38	39.38	-0.75%	16,884
Mar 2, 2026	39.85	39.85	39.37	39.68	39.68	0.18%	32,000
Feb 27, 2026	39.52	39.67	39.48	39.61	39.61	-	12,461
Feb 26, 2026	39.54	39.61	39.51	39.61	39.61	0.18%	12,797
Feb 25, 2026	39.54	39.54	39.54	39.54	39.54	0.31%	54
Feb 24, 2026	39.19	39.42	39.19	39.42	39.42	0.54%	390
Feb 23, 2026	39.38	39.38	39.21	39.21	39.21	-0.41%	1,681
Feb 20, 2026	39.21	39.38	39.21	39.37	39.37	0.43%	6,237
Feb 19, 2026	39.20	39.20	39.20	39.20	39.20	-0.19%	44
Feb 18, 2026	39.26	39.30	39.25	39.27	39.27	0.37%	1,252
Feb 17, 2026	38.95	39.16	38.95	39.13	39.13	0.23%	3,362
Feb 13, 2026	39.16	39.16	39.04	39.04	39.04	0.09%	521

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.