AllianzIM U.S. Equity Buffer15 Uncapped May ETF (MAYU)
BATS: MAYU · Real-Time Price · USD
28.73
-0.14 (-0.49%)
Feb 25, 2025, 4:00 PM EST - Market closed
MAYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2025 | 29.35 | 29.48 | 29.35 | 29.48 | 29.48 | 0.40% | 100 |
| Jan 22, 2025 | 29.35 | 29.38 | 29.35 | 29.36 | 29.36 | 0.63% | 580 |
| Jan 21, 2025 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 0.79% | 723 |
| Jan 17, 2025 | 28.97 | 28.97 | 28.95 | 28.95 | 28.95 | 0.96% | 100 |
| Jan 16, 2025 | 28.68 | 28.68 | 28.67 | 28.67 | 28.67 | -0.20% | 124 |
| Jan 15, 2025 | 28.71 | 28.73 | 28.71 | 28.73 | 28.73 | 1.80% | 529 |
| Jan 14, 2025 | 28.31 | 28.31 | 28.22 | 28.22 | 28.22 | 0.02% | 100 |
| Jan 13, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.13% | - |
| Jan 10, 2025 | 28.22 | 28.25 | 28.18 | 28.18 | 28.18 | -1.40% | 1,057 |
| Jan 8, 2025 | 28.48 | 28.58 | 28.48 | 28.58 | 28.58 | 0.12% | 100 |
| Jan 7, 2025 | 28.73 | 28.74 | 28.55 | 28.55 | 28.55 | -1.00% | 5,308 |
| Jan 6, 2025 | 29.02 | 29.02 | 28.81 | 28.83 | 28.83 | 0.51% | 280 |
| Jan 3, 2025 | 28.70 | 28.74 | 28.69 | 28.69 | 28.69 | 1.16% | 3,389 |
| Jan 2, 2025 | 28.61 | 28.61 | 28.36 | 28.36 | 28.36 | -0.18% | 103 |
| Dec 31, 2024 | 28.59 | 28.59 | 28.41 | 28.41 | 28.41 | -0.59% | 100 |
| Dec 30, 2024 | 28.41 | 28.58 | 28.41 | 28.58 | 28.58 | -0.88% | 268 |
| Dec 27, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.17% | 418 |
| Dec 26, 2024 | 29.13 | 29.18 | 29.13 | 29.18 | 29.18 | 0.08% | 418 |
| Dec 24, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.85% | 1 |
| Dec 23, 2024 | 28.78 | 28.91 | 28.78 | 28.91 | 28.91 | 0.67% | 404 |
| Dec 20, 2024 | 28.88 | 28.88 | 28.72 | 28.72 | 28.72 | 0.80% | 347 |
| Dec 19, 2024 | 28.55 | 28.55 | 28.49 | 28.49 | 28.49 | -0.27% | 122 |
| Dec 18, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -2.56% | 11 |
| Dec 17, 2024 | 29.29 | 29.31 | 29.28 | 29.31 | 29.31 | -0.32% | 1,969 |
| Dec 16, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.43% | - |
| Dec 13, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.02% | 1,669 |
| Dec 12, 2024 | 29.36 | 29.40 | 29.29 | 29.29 | 29.29 | -0.48% | 1,669 |
| Dec 11, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.83% | 1 |
| Dec 10, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.32% | 5 |
| Dec 9, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.59% | - |
| Dec 6, 2024 | 29.39 | 29.45 | 29.39 | 29.45 | 29.45 | 0.25% | 153 |
| Dec 5, 2024 | 29.45 | 29.46 | 29.38 | 29.38 | 29.38 | -0.20% | 1,664 |
| Dec 4, 2024 | 29.47 | 29.47 | 29.44 | 29.44 | 29.44 | 0.60% | 809 |
| Dec 3, 2024 | 29.27 | 29.27 | 29.26 | 29.26 | 29.26 | 0.03% | 479 |
| Dec 2, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.15% | 6 |
| Nov 29, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.65% | 43 |
| Nov 27, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.41% | 3 |
| Nov 26, 2024 | 29.05 | 29.14 | 29.05 | 29.14 | 29.14 | 0.56% | 344 |
| Nov 25, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.29% | - |
| Nov 22, 2024 | 28.87 | 28.94 | 28.87 | 28.89 | 28.89 | 0.25% | 347 |
| Nov 21, 2024 | 28.72 | 28.82 | 28.72 | 28.82 | 28.82 | 0.57% | 738 |
| Nov 20, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.04% | 2 |
| Nov 19, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.36% | 2 |
| Nov 18, 2024 | 28.55 | 28.55 | 28.54 | 28.55 | 28.55 | 0.26% | 2,390 |
| Nov 15, 2024 | 28.65 | 28.65 | 28.47 | 28.47 | 28.47 | -1.20% | 312 |
| Nov 14, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.56% | 3,886 |
| Nov 13, 2024 | 28.94 | 29.01 | 28.94 | 28.98 | 28.98 | 0.05% | 3,886 |
| Nov 12, 2024 | 29.01 | 29.03 | 28.97 | 28.97 | 28.97 | -0.22% | 1,449 |
| Nov 11, 2024 | 29.10 | 29.11 | 28.77 | 29.03 | 29.03 | - | 1,168 |
| Nov 8, 2024 | 29.00 | 29.05 | 29.00 | 29.03 | 29.03 | 0.41% | 531 |
| Nov 7, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.67% | 2 |
| Nov 6, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 2.39% | - |
| Nov 5, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.02% | 4,003 |
| Nov 4, 2024 | 27.77 | 27.79 | 27.77 | 27.77 | 27.77 | -0.33% | 4,003 |
| Nov 1, 2024 | 28.04 | 28.04 | 27.86 | 27.86 | 27.86 | 0.19% | 1,284 |
| Oct 31, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.55% | 846 |
| Oct 30, 2024 | 28.39 | 28.40 | 28.24 | 28.24 | 28.24 | -0.32% | 846 |
| Oct 29, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.13% | 1 |
| Oct 28, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.31% | 307 |
| Oct 25, 2024 | 28.27 | 28.27 | 28.21 | 28.21 | 28.21 | -0.05% | 1,000 |
| Oct 24, 2024 | 28.29 | 28.29 | 28.22 | 28.22 | 28.22 | 0.26% | 293 |
| Oct 23, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.95% | 48 |
| Oct 22, 2024 | 28.24 | 28.42 | 28.24 | 28.42 | 28.42 | 0.11% | 8,776 |
| Oct 21, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.25% | - |
| Oct 18, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.32% | 42 |
| Oct 17, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.05% | 42 |
| Oct 16, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.46% | 91 |
| Oct 15, 2024 | 28.32 | 28.32 | 28.25 | 28.25 | 28.25 | -0.77% | 852 |
| Oct 14, 2024 | 28.37 | 28.47 | 28.37 | 28.47 | 28.47 | 0.74% | 302 |
| Oct 11, 2024 | 28.26 | 28.28 | 28.26 | 28.26 | 28.26 | 0.55% | 3,946 |
| Oct 10, 2024 | 28.07 | 28.11 | 28.07 | 28.11 | 28.11 | -0.21% | 853 |
| Oct 9, 2024 | 28.13 | 28.17 | 28.13 | 28.17 | 28.17 | 0.63% | 7,152 |
| Oct 8, 2024 | 27.88 | 27.99 | 27.88 | 27.99 | 27.99 | 0.90% | 789 |
| Oct 7, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.84% | - |
| Oct 4, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.81% | 127 |
| Oct 3, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.20% | 127 |