AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF (MARU)

MARU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.42	29.42	29.42	29.42	29.42	0.14%	1
Jun 11, 2026	29.02	29.38	29.02	29.38	29.38	1.20%	966
Jun 10, 2026	29.25	29.25	29.03	29.03	29.03	-1.02%	917
Jun 9, 2026	29.33	29.33	29.33	29.33	29.33	-0.30%	82
Jun 8, 2026	29.42	29.42	29.42	29.42	29.42	-	204
Jun 5, 2026	29.97	29.97	29.42	29.42	29.42	-2.08%	3,316
Jun 4, 2026	29.87	30.04	29.87	30.04	30.04	0.30%	1,125
Jun 3, 2026	30.01	30.01	29.95	29.95	29.95	-0.52%	1,308
Jun 2, 2026	30.11	30.11	30.11	30.11	30.11	0.17%	22
Jun 1, 2026	30.01	30.06	30.01	30.06	30.06	0.20%	160
May 29, 2026	30.00	30.00	30.00	30.00	30.00	0.19%	-
May 28, 2026	29.94	29.94	29.94	29.94	29.94	0.45%	-
May 27, 2026	29.89	29.89	29.81	29.81	29.81	0.02%	285
May 26, 2026	29.80	29.80	29.80	29.80	29.80	0.55%	-
May 22, 2026	29.65	29.71	29.64	29.64	29.64	0.41%	835
May 21, 2026	29.37	29.52	29.37	29.52	29.52	0.08%	407
May 20, 2026	29.50	29.50	29.50	29.50	29.49	0.90%	-
May 19, 2026	29.32	29.32	29.23	29.23	29.23	-0.56%	108
May 18, 2026	29.40	29.40	29.40	29.40	29.40	-0.17%	138
May 15, 2026	29.54	29.54	29.45	29.45	29.45	-1.04%	208
May 14, 2026	29.73	29.76	29.73	29.76	29.76	0.62%	2,300
May 13, 2026	29.59	29.59	29.58	29.58	29.58	0.49%	2,500
May 12, 2026	29.27	29.43	29.24	29.43	29.43	-0.06%	1,955
May 11, 2026	29.45	29.45	29.45	29.45	29.45	0.19%	55
May 8, 2026	29.40	29.40	29.39	29.39	29.39	0.73%	190
May 7, 2026	29.31	29.31	29.18	29.18	29.18	-0.35%	4,600
May 6, 2026	29.25	29.28	29.25	29.28	29.28	1.16%	295
May 5, 2026	28.95	28.95	28.95	28.95	28.95	0.74%	1,848
May 4, 2026	28.73	28.76	28.73	28.74	28.73	-0.42%	1,817
May 1, 2026	28.93	28.93	28.86	28.86	28.86	0.22%	100
Apr 30, 2026	28.72	28.84	28.72	28.79	28.79	0.89%	1,570
Apr 29, 2026	28.56	28.56	28.50	28.54	28.54	-0.10%	1,282
Apr 28, 2026	28.57	28.57	28.57	28.57	28.56	-0.40%	-
Apr 27, 2026	28.58	28.68	28.58	28.68	28.68	0.15%	158
Apr 24, 2026	28.65	28.66	28.61	28.64	28.64	0.65%	1,183
Apr 23, 2026	28.53	28.56	28.42	28.45	28.45	-0.35%	9,585
Apr 22, 2026	28.50	28.64	28.48	28.55	28.55	0.76%	3,829
Apr 21, 2026	28.34	28.34	28.34	28.34	28.33	-0.49%	-
Apr 20, 2026	28.46	28.47	28.46	28.47	28.47	-0.23%	113
Apr 17, 2026	28.48	28.54	28.48	28.54	28.54	0.98%	116
Apr 16, 2026	28.26	28.32	28.26	28.26	28.26	0.20%	2,132
Apr 15, 2026	28.21	28.21	28.21	28.21	28.21	0.65%	322
Apr 14, 2026	28.02	28.02	28.02	28.02	28.02	0.90%	-
Apr 13, 2026	27.55	27.77	27.55	27.77	27.77	0.48%	954
Apr 10, 2026	27.67	27.67	27.62	27.64	27.64	0.05%	5,001
Apr 9, 2026	27.66	27.66	27.60	27.63	27.63	0.47%	8,641
Apr 8, 2026	27.50	27.51	27.41	27.50	27.49	1.61%	7,918
Apr 7, 2026	26.89	27.06	26.89	27.06	27.06	-0.05%	14,110
Apr 6, 2026	27.06	27.07	27.05	27.07	27.07	0.24%	765
Apr 2, 2026	27.02	27.02	26.98	27.01	27.01	0.05%	5,707

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.