AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)
NYSEARCA: MARW · Real-Time Price · USD
30.51
-0.65 (-2.08%)
At close: Apr 3, 2025, 3:58 PM
30.60
+0.09 (0.29%)
After-hours: Apr 3, 2025, 8:00 PM EDT
MARW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.60 | 30.70 | 30.48 | 30.51 | 30.51 | -2.08% | 4,752 |
| Apr 2, 2025 | 31.02 | 31.22 | 30.28 | 31.15 | 31.15 | 0.29% | 13,119 |
| Apr 1, 2025 | 30.97 | 31.11 | 30.93 | 31.06 | 31.06 | 0.24% | 3,204 |
| Mar 31, 2025 | 30.72 | 30.99 | 30.68 | 30.99 | 30.99 | 0.19% | 111,471 |
| Mar 28, 2025 | 31.03 | 31.03 | 30.91 | 30.93 | 30.93 | -0.90% | 23,420 |
| Mar 27, 2025 | 31.24 | 31.26 | 31.15 | 31.21 | 31.21 | -0.05% | 10,941 |
| Mar 26, 2025 | 31.35 | 31.40 | 31.19 | 31.23 | 31.23 | -0.46% | 9,519 |
| Mar 25, 2025 | 31.38 | 31.41 | 31.32 | 31.37 | 31.37 | 0.02% | 19,908 |
| Mar 24, 2025 | 31.37 | 31.38 | 31.31 | 31.37 | 31.37 | 0.83% | 7,970 |
| Mar 21, 2025 | 31.05 | 31.14 | 31.04 | 31.11 | 31.11 | 0.14% | 36,853 |
| Mar 20, 2025 | 31.10 | 31.20 | 31.01 | 31.07 | 31.07 | -0.17% | 22,992 |
| Mar 19, 2025 | 30.94 | 31.13 | 30.94 | 31.12 | 31.12 | 0.52% | 7,359 |
| Mar 18, 2025 | 30.99 | 31.00 | 30.93 | 30.96 | 30.96 | -0.62% | 6,987 |
| Mar 17, 2025 | 31.09 | 31.18 | 31.01 | 31.15 | 31.15 | 0.42% | 6,175 |
| Mar 14, 2025 | 30.92 | 31.02 | 30.88 | 31.02 | 31.02 | 1.06% | 57,751 |
| Mar 13, 2025 | 31.01 | 31.01 | 30.39 | 30.70 | 30.70 | -0.65% | 30,021 |
| Mar 12, 2025 | 30.98 | 30.99 | 30.83 | 30.90 | 30.90 | 0.21% | 19,535 |
| Mar 11, 2025 | 31.03 | 31.03 | 30.74 | 30.83 | 30.83 | -0.35% | 51,054 |
| Mar 10, 2025 | 31.16 | 31.16 | 30.82 | 30.94 | 30.94 | -1.21% | 55,840 |
| Mar 7, 2025 | 31.31 | 31.35 | 31.04 | 31.32 | 31.32 | 0.30% | 64,989 |
| Mar 6, 2025 | 31.24 | 31.36 | 31.10 | 31.23 | 31.23 | -0.68% | 65,950 |
| Mar 5, 2025 | 31.30 | 31.61 | 31.20 | 31.44 | 31.44 | 0.38% | 63,243 |
| Mar 4, 2025 | 31.51 | 31.51 | 31.20 | 31.32 | 31.32 | -0.41% | 91,780 |
| Mar 3, 2025 | 31.89 | 31.89 | 31.38 | 31.45 | 31.45 | -0.74% | 427,578 |
| Feb 28, 2025 | 31.78 | 31.78 | 31.61 | 31.69 | 31.69 | 0.13% | 115,573 |
| Feb 27, 2025 | 31.72 | 31.72 | 31.61 | 31.65 | 31.65 | 0.11% | 8,711 |
| Feb 26, 2025 | 31.69 | 31.69 | 31.61 | 31.61 | 31.61 | -0.07% | 13,050 |
| Feb 25, 2025 | 31.62 | 31.65 | 31.59 | 31.63 | 31.63 | 0.05% | 26,649 |
| Feb 24, 2025 | 31.60 | 31.70 | 31.60 | 31.62 | 31.62 | -0.03% | 2,837 |
| Feb 21, 2025 | 31.66 | 31.66 | 31.60 | 31.63 | 31.63 | -0.02% | 1,913 |
| Feb 20, 2025 | 31.65 | 31.65 | 31.60 | 31.63 | 31.63 | 0.06% | 2,873 |
| Feb 19, 2025 | 31.60 | 31.62 | 31.59 | 31.61 | 31.61 | 0.02% | 7,373 |
| Feb 18, 2025 | 31.62 | 31.62 | 31.58 | 31.61 | 31.61 | - | 698 |
| Feb 14, 2025 | 31.69 | 31.69 | 31.58 | 31.61 | 31.61 | 0.12% | 922 |
| Feb 13, 2025 | 31.55 | 31.57 | 31.55 | 31.57 | 31.57 | 0.01% | 1,424 |
| Feb 12, 2025 | 31.52 | 31.60 | 31.52 | 31.57 | 31.57 | 0.02% | 6,355 |
| Feb 11, 2025 | 31.54 | 31.56 | 31.54 | 31.56 | 31.56 | 0.01% | 1,748 |
| Feb 10, 2025 | 31.53 | 31.56 | 31.53 | 31.56 | 31.56 | 0.06% | 3,757 |
| Feb 7, 2025 | 31.51 | 31.55 | 31.50 | 31.54 | 31.54 | -0.02% | 1,443 |
| Feb 6, 2025 | 31.51 | 31.54 | 31.50 | 31.54 | 31.54 | 0.10% | 2,517 |
| Feb 5, 2025 | 31.48 | 31.55 | 31.48 | 31.51 | 31.51 | 0.08% | 4,606 |
| Feb 4, 2025 | 31.46 | 31.49 | 31.46 | 31.49 | 31.49 | 0.15% | 599 |
| Feb 3, 2025 | 31.37 | 31.44 | 31.37 | 31.44 | 31.44 | -0.15% | 2,397 |
| Jan 31, 2025 | 31.49 | 31.49 | 31.48 | 31.48 | 31.48 | 0.13% | 456 |
| Jan 30, 2025 | 31.47 | 31.48 | 31.44 | 31.44 | 31.44 | 0.01% | 15,246 |
| Jan 29, 2025 | 31.42 | 31.44 | 31.40 | 31.44 | 31.44 | -0.04% | 1,884 |
| Jan 28, 2025 | 31.43 | 31.45 | 31.42 | 31.45 | 31.45 | 0.22% | 1,861 |
| Jan 27, 2025 | 31.38 | 31.39 | 31.36 | 31.39 | 31.39 | -0.24% | 4,563 |
| Jan 24, 2025 | 31.45 | 31.48 | 31.44 | 31.46 | 31.46 | -0.03% | 6,742 |
| Jan 23, 2025 | 31.45 | 31.48 | 31.43 | 31.47 | 31.47 | 0.04% | 5,291 |