AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)
NYSEARCA: MARW · Real-Time Price · USD
33.85
+0.05 (0.15%)
At close: Oct 27, 2025, 4:00 PM EDT
33.85
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT
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 |