AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF (MARU)
BATS: MARU · Real-Time Price · USD
28.56
-0.11 (-0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
28.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
MARU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.06% | 5,707 |
| Apr 1, 2026 | 27.06 | 27.09 | 26.99 | 26.99 | 26.99 | 0.57% | 851 |
| Mar 31, 2026 | 26.79 | 26.84 | 26.79 | 26.84 | 26.84 | 1.62% | 1,773 |
| Mar 30, 2026 | 26.51 | 26.51 | 26.41 | 26.41 | 26.41 | -0.16% | 884 |
| Mar 27, 2026 | 26.56 | 26.60 | 26.46 | 26.46 | 26.46 | -0.97% | 628 |
| Mar 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.99% | 86 |
| Mar 25, 2026 | 26.98 | 26.99 | 26.98 | 26.98 | 26.98 | 0.33% | 919 |
| Mar 24, 2026 | 26.93 | 26.95 | 26.89 | 26.89 | 26.89 | -0.40% | 3,918 |
| Mar 23, 2026 | 27.09 | 27.14 | 26.99 | 27.00 | 27.00 | 0.77% | 3,543 |
| Mar 20, 2026 | 26.83 | 26.83 | 26.79 | 26.79 | 26.79 | -0.99% | 505 |
| Mar 19, 2026 | 26.99 | 27.06 | 26.95 | 27.06 | 27.06 | -0.12% | 4,433 |
| Mar 18, 2026 | 27.31 | 27.32 | 27.09 | 27.09 | 27.09 | -0.96% | 1,492 |
| Mar 17, 2026 | 27.38 | 27.38 | 27.36 | 27.36 | 27.36 | 0.16% | 705 |
| Mar 16, 2026 | 27.34 | 27.34 | 27.29 | 27.31 | 27.31 | 0.69% | 1,786 |
| Mar 13, 2026 | 27.28 | 27.28 | 27.12 | 27.12 | 27.12 | -0.40% | 3,088 |
| Mar 12, 2026 | 27.41 | 27.41 | 27.23 | 27.23 | 27.23 | -1.02% | 8,771 |
| Mar 11, 2026 | 27.50 | 27.51 | 27.42 | 27.51 | 27.51 | 0.02% | 4,237 |
| Mar 10, 2026 | 27.52 | 27.63 | 27.51 | 27.51 | 27.51 | -0.09% | 694 |
| Mar 9, 2026 | 27.18 | 27.53 | 27.18 | 27.53 | 27.53 | 0.51% | 4,303 |
| Mar 6, 2026 | 27.37 | 27.47 | 27.36 | 27.39 | 27.39 | -0.85% | 7,741 |
| Mar 5, 2026 | 27.68 | 27.68 | 27.48 | 27.63 | 27.63 | -0.45% | 4,540 |
| Mar 4, 2026 | 27.65 | 27.75 | 27.65 | 27.75 | 27.75 | 0.57% | 569 |
| Mar 3, 2026 | 27.37 | 27.64 | 27.37 | 27.59 | 27.59 | -0.75% | 4,711 |
| Mar 2, 2026 | 27.74 | 27.82 | 27.74 | 27.80 | 27.80 | 0.16% | 14,578 |
| Feb 27, 2026 | 27.73 | 27.79 | 27.68 | 27.76 | 27.76 | -1.08% | 2,778 |
| Feb 26, 2026 | 27.87 | 28.06 | 27.86 | 28.06 | 28.06 | -0.07% | 7,364 |
| Feb 25, 2026 | 28.00 | 28.08 | 28.00 | 28.08 | 28.08 | 0.87% | 620 |
| Feb 24, 2026 | 27.78 | 27.86 | 27.78 | 27.84 | 27.84 | 0.94% | 3,405 |
| Feb 23, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.20% | - |
| Feb 20, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.73% | 1 |
| Feb 19, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.44% | 16 |
| Feb 18, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.67% | - |
| Feb 17, 2026 | 27.64 | 27.75 | 27.64 | 27.65 | 27.65 | 0.12% | 2,175 |
| Feb 13, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.03% | 28 |