AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)
NYSEARCA: MARW · Real-Time Price · USD
33.44
+0.03 (0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
33.44
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
MARW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 33.16 | 33.16 | 33.14 | 33.14 | 33.14 | -0.05% | 315 |
| Aug 14, 2025 | 33.10 | 33.15 | 33.10 | 33.15 | 33.15 | 0.07% | 3,412 |
| Aug 13, 2025 | 33.11 | 33.15 | 33.10 | 33.13 | 33.13 | 0.10% | 2,534 |
| Aug 12, 2025 | 33.08 | 33.10 | 33.08 | 33.10 | 33.10 | 0.38% | 5,286 |
| Aug 11, 2025 | 33.01 | 33.03 | 32.97 | 32.97 | 32.97 | -0.01% | 2,530 |
| Aug 8, 2025 | 33.01 | 33.01 | 32.96 | 32.98 | 32.98 | 0.26% | 2,477 |
| Aug 7, 2025 | 33.02 | 33.02 | 32.84 | 32.89 | 32.89 | -0.09% | 4,394 |
| Aug 6, 2025 | 32.93 | 32.93 | 32.89 | 32.92 | 32.92 | 0.27% | 457 |
| Aug 5, 2025 | 32.85 | 32.86 | 32.80 | 32.83 | 32.83 | -0.20% | 4,235 |
| Aug 4, 2025 | 32.82 | 32.90 | 32.82 | 32.90 | 32.90 | 0.62% | 4,993 |
| Aug 1, 2025 | 32.68 | 32.71 | 32.64 | 32.70 | 32.70 | -0.51% | 10,873 |
| Jul 31, 2025 | 32.93 | 32.93 | 32.86 | 32.86 | 32.86 | -0.14% | 327,368 |
| Jul 30, 2025 | 33.04 | 33.04 | 32.86 | 32.91 | 32.91 | -0.10% | 14,475 |
| Jul 29, 2025 | 33.01 | 33.01 | 32.94 | 32.94 | 32.94 | -0.05% | 825 |
| Jul 28, 2025 | 32.98 | 33.00 | 32.91 | 32.96 | 32.96 | 0.05% | 1,372 |
| Jul 25, 2025 | 32.95 | 32.95 | 32.90 | 32.94 | 32.94 | 0.18% | 1,271 |
| Jul 24, 2025 | 32.94 | 32.94 | 32.88 | 32.88 | 32.88 | 0.10% | 279 |
| Jul 23, 2025 | 32.86 | 32.86 | 32.85 | 32.85 | 32.85 | 0.21% | 965 |
| Jul 22, 2025 | 32.72 | 32.78 | 32.72 | 32.78 | 32.78 | 0.05% | 847 |
| Jul 21, 2025 | 32.77 | 32.78 | 32.76 | 32.76 | 32.76 | 0.10% | 1,189 |
| Jul 18, 2025 | 32.77 | 32.77 | 32.69 | 32.73 | 32.73 | -0.02% | 2,296 |
| Jul 17, 2025 | 32.67 | 32.74 | 32.66 | 32.74 | 32.74 | 0.24% | 6,275 |
| Jul 16, 2025 | 32.61 | 32.66 | 32.61 | 32.66 | 32.66 | 0.03% | 1,776 |
| Jul 15, 2025 | 32.72 | 32.73 | 32.61 | 32.65 | 32.65 | 0.03% | 5,110 |
| Jul 14, 2025 | 32.67 | 32.67 | 32.62 | 32.64 | 32.64 | 0.02% | 1,647 |
| Jul 11, 2025 | 32.62 | 32.65 | 32.60 | 32.63 | 32.63 | -0.05% | 8,070 |
| Jul 10, 2025 | 32.48 | 32.65 | 32.48 | 32.65 | 32.65 | 0.05% | 1,276 |
| Jul 9, 2025 | 32.71 | 32.71 | 32.57 | 32.63 | 32.63 | 0.20% | 9,779 |
| Jul 8, 2025 | 32.57 | 32.60 | 32.54 | 32.57 | 32.57 | 0.06% | 2,821 |
| Jul 7, 2025 | 32.52 | 32.55 | 32.52 | 32.55 | 32.55 | -0.29% | 1,456 |
| Jul 3, 2025 | 32.69 | 32.69 | 32.65 | 32.65 | 32.65 | 0.36% | 1,314 |