AllianzIM U.S. Equity Buffer15 Uncapped May ETF (MAYU)
BATS: MAYU · Real-Time Price · USD
25.27
-0.93 (-3.54%)
Apr 4, 2025, 4:00 PM EST - Market closed
MAYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.65 | 25.65 | 25.27 | 25.27 | 25.27 | -3.54% | 2,215 |
| Apr 3, 2025 | 26.34 | 26.34 | 26.20 | 26.20 | 26.20 | -4.10% | 100 |
| Apr 2, 2025 | 27.21 | 27.32 | 27.15 | 27.32 | 27.32 | 0.78% | 4,621 |
| Apr 1, 2025 | 26.93 | 27.20 | 26.93 | 27.11 | 27.11 | 0.26% | 567 |
| Mar 31, 2025 | 26.66 | 27.06 | 26.66 | 27.04 | 27.04 | 0.49% | 1,547 |
| Mar 28, 2025 | 27.13 | 27.13 | 26.85 | 26.91 | 26.91 | -1.84% | 5,491 |
| Mar 27, 2025 | 27.45 | 27.45 | 27.42 | 27.42 | 27.42 | -0.27% | 329 |
| Mar 26, 2025 | 27.69 | 27.69 | 27.49 | 27.49 | 27.49 | -1.09% | 137 |
| Mar 25, 2025 | 27.85 | 27.85 | 27.75 | 27.79 | 27.79 | 0.15% | 2,072 |
| Mar 24, 2025 | 27.71 | 27.79 | 27.70 | 27.75 | 27.75 | 1.70% | 3,298 |
| Mar 21, 2025 | 27.18 | 27.29 | 27.09 | 27.29 | 27.29 | -0.02% | 204 |
| Mar 20, 2025 | 27.46 | 27.46 | 27.24 | 27.29 | 27.29 | -0.20% | 7,834 |
| Mar 19, 2025 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 0.94% | 6,389 |
| Mar 18, 2025 | 27.08 | 27.09 | 27.08 | 27.09 | 27.09 | -1.09% | 1,516 |
| Mar 17, 2025 | 27.37 | 27.39 | 27.35 | 27.39 | 27.39 | 0.59% | 554 |
| Mar 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.83% | 30 |
| Mar 13, 2025 | 26.85 | 26.85 | 26.74 | 26.74 | 26.74 | -1.30% | 272 |
| Mar 12, 2025 | 27.07 | 27.10 | 27.07 | 27.10 | 27.10 | 0.22% | 400 |
| Mar 11, 2025 | 27.19 | 27.19 | 27.04 | 27.04 | 27.04 | -0.58% | 791 |
| Mar 10, 2025 | 27.29 | 27.29 | 27.00 | 27.20 | 27.20 | -2.45% | 2,437 |
| Mar 7, 2025 | 27.80 | 27.88 | 27.80 | 27.88 | 27.88 | 0.53% | 2,624 |
| Mar 6, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.65% | 1,618 |
| Mar 5, 2025 | 27.94 | 28.23 | 27.94 | 28.20 | 28.20 | 1.03% | 1,618 |
| Mar 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.06% | 14 |
| Mar 3, 2025 | 28.62 | 28.62 | 28.21 | 28.21 | 28.21 | -1.68% | 638 |
| Feb 28, 2025 | 28.35 | 28.69 | 28.29 | 28.69 | 28.69 | 1.38% | 4,280 |
| Feb 27, 2025 | 28.78 | 28.78 | 28.30 | 28.30 | 28.30 | -1.43% | 1,236 |
| Feb 26, 2025 | 28.92 | 28.92 | 28.71 | 28.71 | 28.71 | -0.06% | 2,575 |
| Feb 25, 2025 | 28.67 | 28.73 | 28.67 | 28.73 | 28.73 | -0.50% | 100 |
| Feb 24, 2025 | 29.11 | 29.11 | 28.87 | 28.87 | 28.87 | -0.45% | 1,305 |
| Feb 21, 2025 | 29.37 | 29.37 | 29.00 | 29.00 | 29.00 | -1.63% | 103 |
| Feb 20, 2025 | 29.41 | 29.48 | 29.41 | 29.48 | 29.48 | -0.40% | 100 |
| Feb 19, 2025 | 29.47 | 29.60 | 29.47 | 29.60 | 29.60 | 0.31% | 9,891 |
| Feb 18, 2025 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | 0.11% | 219 |
| Feb 14, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.05% | 841 |
| Feb 13, 2025 | 29.32 | 29.46 | 29.29 | 29.46 | 29.46 | 1.02% | 841 |
| Feb 12, 2025 | 29.07 | 29.17 | 29.07 | 29.17 | 29.17 | -0.28% | 1,099 |
| Feb 11, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.03% | - |
| Feb 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.64% | - |
| Feb 7, 2025 | 29.25 | 29.26 | 29.04 | 29.05 | 29.05 | -0.91% | 4,158 |
| Feb 6, 2025 | 29.31 | 29.32 | 29.20 | 29.32 | 29.32 | 0.38% | 726 |
| Feb 5, 2025 | 29.04 | 29.20 | 29.04 | 29.20 | 29.20 | 0.30% | 193 |
| Feb 4, 2025 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 0.62% | 399 |
| Feb 3, 2025 | 28.60 | 28.94 | 28.60 | 28.94 | 28.94 | -0.67% | 192 |
| Jan 31, 2025 | 29.47 | 29.47 | 29.13 | 29.13 | 29.13 | -0.59% | 10,200 |
| Jan 30, 2025 | 29.15 | 29.31 | 29.15 | 29.31 | 29.31 | 0.58% | 10,781 |
| Jan 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.43% | - |
| Jan 28, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.95% | 1,028 |
| Jan 27, 2025 | 28.94 | 28.99 | 28.90 | 28.99 | 28.99 | -1.45% | 1,028 |
| Jan 24, 2025 | 29.56 | 29.66 | 29.42 | 29.42 | 29.42 | -0.21% | 1,498 |