AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)
NYSEARCA: MAYT · Real-Time Price · USD
35.00
+0.01 (0.02%)
At close: Jul 14, 2025, 4:00 PM
35.00
0.00 (0.00%)
After-hours: Jul 14, 2025, 6:30 PM EDT
MAYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.02% | 23 |
| Jul 10, 2025 | 34.99 | 35.05 | 34.98 | 35.00 | 35.00 | 0.05% | 1,119 |
| Jul 9, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.31% | 185 |
| Jul 8, 2025 | 34.91 | 34.91 | 34.88 | 34.88 | 34.88 | 0.13% | 185 |
| Jul 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.43% | 8 |
| Jul 3, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.36% | 900 |
| Jul 2, 2025 | 34.85 | 34.86 | 34.82 | 34.86 | 34.86 | 0.11% | 900 |
| Jul 1, 2025 | 34.81 | 34.87 | 34.78 | 34.82 | 34.82 | -0.08% | 4,181 |
| Jun 30, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.28% | 86 |
| Jun 27, 2025 | 34.72 | 34.75 | 34.72 | 34.75 | 34.75 | 0.18% | 905 |
| Jun 26, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.43% | 36 |
| Jun 25, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.01% | 847 |
| Jun 24, 2025 | 34.47 | 34.57 | 34.43 | 34.54 | 34.54 | 0.67% | 847 |
| Jun 23, 2025 | 34.29 | 34.31 | 34.27 | 34.31 | 34.31 | 0.54% | 596 |
| Jun 20, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.30% | - |
| Jun 18, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.24% | 84 |
| Jun 17, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.45% | 84 |
| Jun 16, 2025 | 34.32 | 34.32 | 34.30 | 34.30 | 34.30 | 0.68% | 372 |
| Jun 13, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.69% | 93 |
| Jun 12, 2025 | 34.26 | 34.31 | 34.26 | 34.30 | 34.30 | 0.20% | 634 |
| Jun 11, 2025 | 34.36 | 34.36 | 34.24 | 34.24 | 34.24 | -0.14% | 232 |
| Jun 10, 2025 | 34.23 | 34.28 | 34.23 | 34.28 | 34.28 | 0.21% | 583 |
| Jun 9, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.03% | 168 |
| Jun 6, 2025 | 33.99 | 34.20 | 33.99 | 34.20 | 34.20 | 0.65% | 4,566 |
| Jun 5, 2025 | 34.24 | 34.24 | 33.98 | 33.98 | 33.98 | -0.28% | 637 |
| Jun 4, 2025 | 34.14 | 34.14 | 34.08 | 34.08 | 34.08 | 0.01% | 465 |
| Jun 3, 2025 | 34.11 | 34.11 | 34.07 | 34.07 | 34.07 | 0.35% | 869 |
| Jun 2, 2025 | 33.94 | 33.95 | 33.94 | 33.95 | 33.95 | 0.17% | 824 |
| May 30, 2025 | 33.73 | 33.90 | 33.73 | 33.90 | 33.90 | 0.12% | 695 |
| May 29, 2025 | 33.81 | 33.86 | 33.81 | 33.86 | 33.86 | 0.25% | 3,187 |
| May 28, 2025 | 33.85 | 33.90 | 33.77 | 33.77 | 33.77 | -0.27% | 11,948 |
| May 27, 2025 | 33.83 | 33.92 | 33.83 | 33.87 | 33.87 | 1.15% | 3,736 |
| May 23, 2025 | 33.47 | 33.50 | 33.35 | 33.48 | 33.48 | -0.43% | 5,900 |
| May 22, 2025 | 33.58 | 33.74 | 33.57 | 33.63 | 33.63 | -0.03% | 4,394 |
| May 21, 2025 | 33.80 | 33.80 | 33.60 | 33.64 | 33.64 | -0.99% | 1,676 |
| May 20, 2025 | 33.99 | 33.99 | 33.88 | 33.97 | 33.97 | -0.03% | 1,935 |
| May 19, 2025 | 33.91 | 33.98 | 33.90 | 33.98 | 33.98 | 0.02% | 1,116 |
| May 16, 2025 | 33.93 | 33.98 | 33.84 | 33.97 | 33.97 | 0.46% | 6,298 |
| May 15, 2025 | 33.74 | 33.90 | 33.74 | 33.82 | 33.82 | 0.20% | 1,242 |
| May 14, 2025 | 33.78 | 33.79 | 33.75 | 33.75 | 33.75 | 0.07% | 3,220 |
| May 13, 2025 | 33.69 | 33.85 | 33.69 | 33.73 | 33.73 | 0.53% | 10,191 |
| May 12, 2025 | 33.44 | 33.59 | 33.43 | 33.55 | 33.55 | 1.96% | 4,095 |
| May 9, 2025 | 32.95 | 32.95 | 32.90 | 32.90 | 32.90 | -0.08% | 2,334 |
| May 8, 2025 | 32.83 | 33.10 | 32.80 | 32.93 | 32.93 | 0.51% | 15,950 |
| May 7, 2025 | 32.72 | 32.79 | 32.65 | 32.76 | 32.76 | 0.16% | 10,663 |
| May 6, 2025 | 32.77 | 32.79 | 32.66 | 32.71 | 32.71 | -0.59% | 15,635 |
| May 5, 2025 | 32.82 | 32.98 | 32.82 | 32.90 | 32.90 | -0.33% | 9,902 |
| May 2, 2025 | 33.04 | 33.06 | 32.89 | 33.01 | 33.01 | 0.95% | 12,415 |
| May 1, 2025 | 32.79 | 32.93 | 32.70 | 32.70 | 32.70 | 0.30% | 48,250 |
| Apr 30, 2025 | 31.97 | 32.61 | 31.87 | 32.60 | 32.60 | 0.24% | 28,195 |