Skip to main content
AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)
NYSEARCA: MARW · Real-Time Price · USD
31.01
+0.08 (0.26%)
Dec 20, 2024, 3:49 PM EST - Market closed

MARW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.9731.0630.9631.0531.050.40%2,534
Dec 19, 202430.9730.9830.8930.9330.93-0.08%7,702
Dec 18, 202431.1531.1530.9330.9530.95-0.69%1,430
Dec 17, 202431.1431.1731.1331.1731.17-0.08%2,117
Dec 16, 202431.1631.1931.1431.1931.190.04%6,756
Dec 13, 202431.1331.1831.1231.1831.180.08%7,777
Dec 12, 202431.1331.1731.1331.1631.16-0.06%2,136
Dec 11, 202431.1231.1931.1231.1831.180.13%3,471
Dec 10, 202431.1131.1631.1031.1431.14-0.03%4,757
Dec 9, 202431.1231.1531.1131.1531.15-0.09%2,159
Dec 6, 202431.2131.2131.1331.1731.170.09%6,516
Dec 5, 202431.1931.1931.1031.1531.15-1,479
Dec 4, 202431.1631.1631.1031.1531.150.06%13,816
Dec 3, 202431.0831.1331.0731.1331.130.04%1,630
Dec 2, 202431.0731.1231.0731.1231.120.06%6,500
Nov 29, 202431.0731.1031.0731.1031.100.14%251
Nov 27, 202431.0131.0531.0131.0531.05-0.02%1,771
Nov 26, 202430.9931.1030.9931.0631.060.15%85,736
Nov 25, 202430.9731.0330.9631.0131.010.09%26,378
Nov 22, 202430.9630.9830.9130.9830.980.18%2,269
Nov 21, 202430.9130.9330.8930.9330.930.13%5,402
Nov 20, 202430.9530.9530.8030.8930.890.02%4,077
Nov 19, 202430.7930.9430.7930.8830.88-0.02%1,257
Nov 18, 202430.8830.9130.8530.8930.890.11%1,681
Nov 15, 202430.8330.8530.8030.8530.85-0.29%3,475
Nov 14, 202430.9630.9630.9230.9430.94-0.08%15,229
Nov 13, 202430.9531.0030.9230.9730.970.05%198,753
Nov 12, 202430.9530.9630.8830.9530.95-0.02%17,229
Nov 11, 202430.9130.9630.9130.9630.960.04%6,332
Nov 8, 202430.9130.9930.9030.9530.950.21%7,322
Nov 7, 202430.8930.9030.8630.8830.880.26%2,218
Nov 6, 202430.8030.8930.8030.8030.800.54%3,492
Nov 5, 202430.5730.6530.5730.6430.640.51%6,129
Nov 4, 202430.4830.5030.4830.4830.48-0.11%10,146
Nov 1, 202430.5530.5530.4930.5230.520.15%10,068
Oct 31, 202430.5130.5130.4730.4730.47-0.55%1,486
Oct 30, 202430.5630.7130.5630.6430.64-0.10%8,973
Oct 29, 202430.2230.6730.2230.6730.670.16%1,918
Oct 28, 202430.6530.6530.6130.6230.620.01%1,497
Oct 25, 202430.6530.6530.5730.6230.62-2,970
Oct 24, 202430.5830.6230.5730.6230.620.10%4,010
Oct 23, 202430.6230.6230.5030.5830.58-0.31%1,723
Oct 22, 202430.6130.6830.6030.6830.680.08%2,354
Oct 21, 202430.5230.6630.5230.6630.66-0.03%601
Oct 18, 202430.7030.7030.6630.6730.670.16%651
Oct 17, 202430.6030.6230.5930.6230.620.08%5,394
Oct 16, 202430.5230.5930.5230.5930.590.13%2,125
Oct 15, 202430.5630.5930.5430.5530.55-0.21%10,999
Oct 14, 202430.6230.6230.6230.6230.620.23%9
Oct 11, 202430.5430.5530.5130.5530.550.20%534
Oct 10, 202430.5030.5030.4930.4930.49-0.03%490
Oct 9, 202430.4230.5030.4130.5030.500.20%22,489
Oct 8, 202430.3730.4530.3630.4430.440.33%6,722
Oct 7, 202430.3830.4030.3030.3430.34-0.30%152,139
Oct 4, 202430.3730.4330.3630.4330.430.30%16,051
Oct 3, 202430.3730.3730.3030.3430.34-0.13%26,080
Oct 2, 202430.3230.3930.3230.3830.380.03%14,102
Oct 1, 202430.5030.5030.2930.3730.37-0.25%5,864
Sep 30, 202430.3930.4430.3330.4430.440.13%26,848
Sep 27, 202430.2830.4530.2830.4030.40-0.03%4,738
Sep 26, 202430.3930.4130.3830.4130.410.05%286
Sep 25, 202430.4030.4430.3830.4030.40-0.03%2,051
Sep 24, 202430.3730.4130.3730.4130.410.11%2,112
Sep 23, 202430.3730.3930.0930.3730.370.05%1,730
Sep 20, 202430.3530.3830.2930.3630.360.04%4,765
Sep 19, 202430.3230.3530.2430.3530.350.56%7,874
Sep 18, 202430.1630.2230.1430.1830.180.01%1,549
Sep 17, 202430.1930.2230.1330.1730.17-0.01%3,938
Sep 16, 202430.1030.1830.1030.1830.180.07%5,142
Sep 13, 202430.1230.1830.1230.1630.160.23%989
Sep 12, 202430.0030.1029.9730.0930.090.28%13,634
Sep 11, 202429.6930.0029.6330.0030.000.49%5,512
Sep 10, 202429.8029.8629.7429.8629.860.21%2,409
Sep 9, 202429.7229.8529.7229.7929.790.46%2,446
Sep 6, 202429.8429.8429.6229.6629.66-0.69%4,585
Sep 5, 202429.9429.9429.8129.8629.86-0.08%24,558
Sep 4, 202429.9029.9129.8529.8929.89-0.05%1,670
Sep 3, 202430.0730.0729.9029.9029.90-0.92%3,668
Aug 30, 202430.0730.1830.0530.1830.180.43%4,436
Aug 29, 202430.1030.1430.0230.0530.050.01%4,022
Aug 28, 202430.0230.0529.9530.0530.05-0.23%25,570
Aug 27, 202430.0530.1230.0530.1230.120.20%2,456
Aug 26, 202430.1330.1330.0330.0630.06-0.12%1,473
Aug 23, 202430.0030.1030.0030.1030.100.49%1,562
Aug 22, 202430.0330.0329.9329.9529.95-0.37%3,393
Aug 21, 202429.9930.0629.9930.0630.060.30%1,351
Aug 20, 202430.0230.0429.9729.9729.97-0.07%14,421
Aug 19, 202429.9530.0129.9429.9929.990.33%16,112
Aug 16, 202429.8129.9329.8129.8929.890.13%4,134
Aug 15, 202429.8329.9329.8329.8529.850.57%1,830
Aug 14, 202429.6829.7029.5829.6829.680.17%2,009,676
Aug 13, 202429.4729.6429.4729.6329.630.79%39,618
Aug 12, 202429.3829.4829.3729.4029.400.07%9,212
Aug 9, 202429.3629.4229.3229.3829.380.25%186,951
Aug 8, 202429.1629.3429.1629.3129.311.12%7,507
Aug 7, 202429.3329.3328.9828.9828.98-0.38%11,830
Aug 6, 202429.1229.3229.0729.0929.090.76%10,886
Aug 5, 202428.7329.1428.7328.8728.87-1.50%19,332
Aug 2, 202429.3529.3529.1829.3129.31-0.78%395,842
Aug 1, 202429.7429.8029.4629.5429.54-0.68%1,310,002