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

MARW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	34.02	34.08	34.02	34.04	34.04	0.06%	1,252
Dec 2, 2025	34.00	34.04	33.99	34.02	34.02	0.07%	2,198
Dec 1, 2025	33.96	34.02	33.96	34.00	34.00	-0.05%	923
Nov 28, 2025	33.99	34.02	33.98	34.02	34.02	0.18%	951
Nov 26, 2025	33.93	33.95	33.93	33.95	33.95	0.21%	2,417
Nov 25, 2025	33.76	33.88	33.76	33.88	33.88	0.25%	2,699
Nov 24, 2025	33.53	33.80	33.53	33.80	33.80	0.53%	8,606
Nov 21, 2025	33.51	33.67	33.51	33.62	33.62	0.36%	971
Nov 20, 2025	33.81	33.83	33.50	33.50	33.50	-0.47%	12,556
Nov 19, 2025	33.68	33.68	33.61	33.66	33.66	0.07%	1,132
Nov 18, 2025	33.61	33.63	33.61	33.63	33.63	-0.10%	637
Nov 17, 2025	33.58	33.78	33.58	33.67	33.66	-0.29%	6,486
Nov 14, 2025	33.73	33.76	33.73	33.76	33.76	0.07%	676
Nov 13, 2025	33.75	33.75	33.74	33.74	33.74	-0.53%	455
Nov 12, 2025	33.87	33.92	33.87	33.92	33.92	0.09%	1,068
Nov 11, 2025	33.89	33.89	33.89	33.89	33.89	0.04%	-
Nov 10, 2025	33.85	33.87	33.81	33.87	33.87	0.40%	4,855
Nov 7, 2025	33.62	33.74	33.59	33.74	33.74	0.07%	2,022
Nov 6, 2025	33.71	33.74	33.71	33.71	33.71	-0.31%	1,093
Nov 5, 2025	33.81	33.83	33.81	33.82	33.82	0.23%	2,389
Nov 4, 2025	33.78	33.78	33.73	33.74	33.74	0.24%	1,383
Nov 3, 2025	33.74	33.84	33.66	33.66	33.66	-0.44%	7,988
Oct 31, 2025	33.82	33.85	33.79	33.81	33.81	0.03%	4,942
Oct 30, 2025	33.80	33.83	33.80	33.80	33.80	-0.09%	3,010
Oct 29, 2025	33.86	33.88	33.82	33.83	33.83	-0.08%	2,616
Oct 28, 2025	33.86	33.89	33.86	33.86	33.86	0.02%	1,913
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

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.