AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF (MARU)
BATS: MARU · Real-Time Price · USD
27.44
-0.10 (-0.37%)
At close: Oct 7, 2025, 4:00 PM EDT
27.44
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
MARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.27% | - |
| Sep 23, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.50% | 62 |
| Sep 22, 2025 | 27.35 | 27.39 | 27.35 | 27.39 | 27.39 | 0.46% | 532 |
| Sep 19, 2025 | 27.16 | 27.27 | 27.12 | 27.27 | 27.27 | 0.39% | 1,788 |
| Sep 18, 2025 | 27.10 | 27.19 | 27.10 | 27.16 | 27.16 | 0.53% | 626 |
| Sep 17, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.19% | - |
| Sep 16, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.03% | - |
| Sep 15, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.38% | 4 |
| Sep 12, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.03% | 220 |
| Sep 11, 2025 | 26.77 | 26.98 | 26.77 | 26.98 | 26.98 | 0.78% | 7,900 |
| Sep 10, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.26% | 3 |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.27% | - |
| Sep 8, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.22% | 2 |
| Sep 5, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.28% | - |
| Sep 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.71% | 101 |
| Sep 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.37% | 101 |
| Sep 2, 2025 | 26.23 | 26.36 | 26.19 | 26.36 | 26.36 | -0.55% | 464 |
| Aug 29, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.61% | 1 |
| Aug 28, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% | 1 |
| Aug 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.26% | 97 |
| Aug 26, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.27% | 97 |
| Aug 25, 2025 | 26.50 | 26.50 | 26.44 | 26.46 | 26.46 | -0.26% | 2,431 |
| Aug 22, 2025 | 26.59 | 26.59 | 26.53 | 26.53 | 26.53 | 1.19% | 486 |
| Aug 21, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | -0.35% | 243 |
| Aug 20, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.12% | - |
| Aug 19, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.56% | 5,697 |
| Aug 18, 2025 | 26.44 | 26.49 | 26.43 | 26.49 | 26.49 | - | 5,697 |
| Aug 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.28% | 1,020 |
| Aug 14, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.06% | 102 |
| Aug 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.31% | 773 |
| Aug 12, 2025 | 26.36 | 26.47 | 26.36 | 26.47 | 26.47 | 0.92% | 773 |
| Aug 11, 2025 | 26.31 | 26.31 | 26.22 | 26.22 | 26.22 | -0.22% | 9,874 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.28 | 26.28 | 26.28 | 0.69% | 108 |
| Aug 7, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | -0.15% | 337 |
| Aug 6, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.53% | 1,654 |
| Aug 5, 2025 | 26.06 | 26.06 | 25.95 | 26.00 | 26.00 | -0.35% | 1,654 |
| Aug 4, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.01% | - |
| Aug 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.12% | - |
| Jul 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.27% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.14% | - |
| Jul 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.20% | 325 |