AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF (MARU)
BATS: MARU · Real-Time Price · USD
27.83
-0.14 (-0.51%)
At close: Dec 4, 2025, 4:00 PM EST
27.83
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
MARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | - | -0.51% | 120 |
| Dec 3, 2025 | 27.79 | 27.97 | 27.79 | 27.97 | 27.97 | 0.81% | 10,669 |
| Dec 2, 2025 | 27.71 | 27.75 | 27.71 | 27.75 | 27.74 | 0.23% | 125 |
| Dec 1, 2025 | 27.70 | 27.70 | 27.68 | 27.68 | 27.68 | -0.42% | 258 |
| Nov 28, 2025 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | 0.28% | 3,000 |
| Nov 26, 2025 | 27.75 | 27.75 | 27.72 | 27.72 | 27.72 | 0.59% | 846 |
| Nov 25, 2025 | 27.32 | 27.56 | 27.30 | 27.56 | 27.56 | 0.80% | 14,653 |
| Nov 24, 2025 | 27.28 | 27.34 | 27.28 | 27.34 | 27.34 | 1.28% | 584 |
| Nov 21, 2025 | 27.08 | 27.08 | 26.99 | 26.99 | 26.99 | 0.67% | 116 |
| Nov 20, 2025 | 27.51 | 27.51 | 26.81 | 26.81 | 26.81 | -1.24% | 1,033 |
| Nov 19, 2025 | 27.32 | 27.32 | 27.12 | 27.15 | 27.15 | 0.23% | 6,776 |
| Nov 18, 2025 | 27.18 | 27.18 | 27.09 | 27.09 | 27.09 | -0.55% | 1,394 |
| Nov 17, 2025 | 27.24 | 27.24 | 27.23 | 27.24 | 27.24 | -0.78% | 1,149 |
| Nov 14, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.08% | 12 |
| Nov 13, 2025 | 27.75 | 27.75 | 27.48 | 27.48 | 27.48 | -1.51% | 764 |
| Nov 12, 2025 | 27.89 | 27.90 | 27.82 | 27.90 | 27.90 | 0.09% | 2,411 |
| Nov 11, 2025 | 27.73 | 27.87 | 27.69 | 27.87 | 27.87 | 0.17% | 16,186 |
| Nov 10, 2025 | 27.58 | 27.83 | 27.58 | 27.83 | 27.83 | 1.43% | 366 |
| Nov 7, 2025 | 27.11 | 27.43 | 27.11 | 27.43 | 27.43 | -0.03% | 708 |
| Nov 6, 2025 | 27.57 | 27.58 | 27.44 | 27.44 | 27.44 | -0.97% | 2,435 |
| Nov 5, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.31% | 8 |
| Nov 4, 2025 | 27.77 | 27.77 | 27.62 | 27.62 | 27.62 | -1.16% | 317 |
| Nov 3, 2025 | 27.90 | 27.95 | 27.90 | 27.95 | 27.95 | 0.10% | 2,121 |
| Oct 31, 2025 | 27.84 | 27.92 | 27.83 | 27.92 | 27.92 | 0.35% | 3,431 |
| Oct 30, 2025 | 27.99 | 27.99 | 27.82 | 27.82 | 27.82 | -0.87% | 402 |
| Oct 29, 2025 | 28.16 | 28.16 | 27.96 | 28.07 | 28.07 | -0.05% | 6,118 |
| Oct 28, 2025 | 28.00 | 28.10 | 27.99 | 28.08 | 28.08 | -0.20% | 2,115 |
| Oct 27, 2025 | 27.96 | 28.14 | 27.96 | 28.14 | 28.14 | 1.62% | 10,954 |
| Oct 24, 2025 | 27.72 | 27.76 | 27.69 | 27.69 | 27.69 | 0.73% | 264 |
| Oct 23, 2025 | 27.43 | 27.49 | 27.43 | 27.49 | 27.49 | 0.48% | 1,090 |
| Oct 22, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.57% | - |
| Oct 21, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.51 | 0.03% | - |
| Oct 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.85% | 2 |
| Oct 17, 2025 | 27.19 | 27.28 | 27.14 | 27.28 | 27.28 | 0.38% | 2,107 |
| Oct 16, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.39% | - |
| Oct 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.32% | - |
| Oct 14, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.14% | 17 |
| Oct 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.20% | 6 |
| Oct 10, 2025 | 27.09 | 27.09 | 26.91 | 26.91 | 26.91 | -2.15% | 166 |
| Oct 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.29% | - |
| Oct 8, 2025 | 27.51 | 27.61 | 27.51 | 27.58 | 27.58 | 0.51% | 650 |
| Oct 7, 2025 | 27.46 | 27.47 | 27.44 | 27.44 | 27.44 | -0.36% | 15,943 |
| Oct 6, 2025 | 27.47 | 27.54 | 27.47 | 27.54 | 27.54 | 0.11% | 614 |
| Oct 3, 2025 | 27.48 | 27.51 | 27.48 | 27.51 | 27.51 | 0.24% | 4,717 |
| Oct 2, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.02% | 246 |
| Oct 1, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.33% | - |
| Sep 30, 2025 | 27.22 | 27.35 | 27.18 | 27.35 | 27.35 | 0.40% | 2,608 |
| Sep 29, 2025 | 27.25 | 27.25 | 27.24 | 27.24 | 27.24 | 0.21% | 122 |
| Sep 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.48% | - |
| Sep 25, 2025 | 27.04 | 27.05 | 26.91 | 27.05 | 27.05 | -0.46% | 4,020 |