AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)

MARW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	33.89	33.89	33.76	33.85	33.85	0.15%	4,049
Oct 24, 2025	33.69	33.80	33.69	33.80	33.80	0.16%	4,006
Oct 23, 2025	33.74	33.74	33.74	33.74	33.74	0.16%	17
Oct 22, 2025	33.78	33.78	33.64	33.69	33.69	-0.13%	2,040
Oct 21, 2025	33.59	33.73	33.59	33.73	33.73	0.03%	1,877
Oct 20, 2025	33.66	33.72	33.66	33.72	33.72	0.40%	3,823
Oct 17, 2025	33.48	33.59	33.46	33.59	33.59	0.21%	8,916
Oct 16, 2025	33.60	33.64	33.46	33.52	33.52	-0.19%	66,309
Oct 15, 2025	33.62	33.62	33.54	33.58	33.58	0.06%	2,411
Oct 14, 2025	33.48	33.56	33.45	33.56	33.56	0.09%	1,596
Oct 13, 2025	33.54	33.57	33.53	33.53	33.53	0.45%	2,125
Oct 10, 2025	33.63	33.68	33.38	33.38	33.38	-0.86%	9,371
Oct 9, 2025	33.64	33.67	33.64	33.67	33.67	-0.06%	2,944
Oct 8, 2025	33.66	33.69	33.65	33.69	33.69	0.11%	6,810
Oct 7, 2025	33.63	33.65	33.60	33.65	33.65	-0.08%	5,603
Oct 6, 2025	33.65	33.68	33.62	33.68	33.68	0.07%	1,089
Oct 3, 2025	33.65	33.66	33.62	33.66	33.66	0.03%	3,592
Oct 2, 2025	33.62	33.65	33.62	33.65	33.65	0.07%	345
Oct 1, 2025	33.61	33.63	33.46	33.63	33.63	0.04%	25,869
Sep 30, 2025	33.60	33.61	33.54	33.61	33.61	0.15%	2,727
Sep 29, 2025	33.56	33.57	33.56	33.56	33.56	0.13%	584
Sep 26, 2025	33.51	33.53	33.47	33.52	33.52	0.10%	5,440
Sep 25, 2025	33.42	33.49	33.41	33.48	33.48	-0.10%	27,726
Sep 24, 2025	33.48	33.53	33.46	33.52	33.52	-0.04%	4,660
Sep 23, 2025	33.55	33.55	33.49	33.53	33.53	-0.13%	19,469
Sep 22, 2025	33.53	33.59	33.52	33.58	33.58	0.14%	3,310
Sep 19, 2025	33.55	33.55	33.50	33.53	33.53	0.06%	2,940
Sep 18, 2025	33.51	33.51	33.48	33.51	33.51	0.13%	1,393
Sep 17, 2025	33.45	33.49	33.42	33.47	33.47	-0.04%	1,540
Sep 16, 2025	33.40	33.54	33.40	33.48	33.48	0.07%	7,329
Sep 15, 2025	33.49	33.50	33.45	33.46	33.46	0.07%	7,192
Sep 12, 2025	33.43	33.44	33.43	33.44	33.44	0.08%	341
Sep 11, 2025	33.41	33.44	33.41	33.41	33.41	0.18%	5,988
Sep 10, 2025	33.39	33.39	33.15	33.35	33.35	0.09%	3,226
Sep 9, 2025	33.29	33.32	33.29	33.32	33.32	0.06%	1,195
Sep 8, 2025	33.32	33.33	33.29	33.30	33.30	0.11%	1,500
Sep 5, 2025	33.29	33.29	33.20	33.26	33.26	-0.04%	2,894
Sep 4, 2025	33.24	33.27	33.23	33.27	33.27	0.24%	5,575
Sep 3, 2025	33.20	33.22	33.13	33.19	33.19	0.22%	11,647
Sep 2, 2025	33.07	33.12	33.01	33.12	33.12	-0.21%	12,805
Aug 29, 2025	33.18	33.20	33.17	33.19	33.19	-0.23%	2,219
Aug 28, 2025	33.19	33.27	33.19	33.27	33.27	0.10%	28,759
Aug 27, 2025	33.18	33.23	33.18	33.23	33.23	0.12%	1,598
Aug 26, 2025	33.14	33.20	33.13	33.20	33.20	0.02%	3,497
Aug 25, 2025	33.20	33.21	33.15	33.19	33.19	-0.05%	6,470
Aug 22, 2025	33.14	33.20	33.14	33.20	33.20	0.55%	872
Aug 21, 2025	33.00	33.02	32.97	33.02	33.02	-0.16%	1,988
Aug 20, 2025	33.04	33.08	32.99	33.08	33.08	-0.01%	1,745
Aug 19, 2025	33.12	33.12	33.05	33.08	33.08	-0.19%	694
Aug 18, 2025	33.13	33.14	33.13	33.14	33.14	0.01%	480

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.