AllianzIM U.S. Equity Buffer15 Uncapped May ETF (MAYU)
BATS: MAYU · Real-Time Price · USD
27.46
-0.14 (-0.52%)
May 23, 2025, 4:00 PM - Market closed
MAYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 27.40 | 27.46 | 27.40 | 27.46 | 27.46 | -0.52% | 6,244 |
| May 22, 2025 | 27.62 | 27.64 | 27.60 | 27.60 | 27.60 | -0.07% | 202 |
| May 21, 2025 | 28.10 | 28.11 | 27.61 | 27.62 | 27.62 | -1.13% | 24,484 |
| May 20, 2025 | 28.02 | 28.02 | 27.93 | 27.93 | 27.93 | -0.45% | 2,349 |
| May 19, 2025 | 27.93 | 28.06 | 27.93 | 28.06 | 28.06 | 0.14% | 961 |
| May 16, 2025 | 27.88 | 28.03 | 27.86 | 28.02 | 28.02 | 0.67% | 5,262 |
| May 15, 2025 | 27.70 | 27.86 | 27.70 | 27.83 | 27.83 | 0.27% | 9,069 |
| May 14, 2025 | 27.77 | 27.77 | 27.69 | 27.76 | 27.76 | 0.03% | 4,871 |
| May 13, 2025 | 27.75 | 27.81 | 27.75 | 27.75 | 27.75 | 0.73% | 2,008 |
| May 12, 2025 | 27.63 | 27.63 | 27.45 | 27.55 | 27.55 | 2.07% | 4,409 |
| May 9, 2025 | 27.03 | 27.05 | 26.99 | 26.99 | 26.99 | -0.01% | 843 |
| May 8, 2025 | 27.19 | 27.19 | 26.99 | 26.99 | 26.99 | 0.47% | 29,971 |
| May 7, 2025 | 26.85 | 26.96 | 26.75 | 26.87 | 26.87 | 0.03% | 2,850 |
| May 6, 2025 | 26.92 | 26.92 | 26.83 | 26.86 | 26.86 | -0.27% | 4,477 |
| May 5, 2025 | 27.00 | 27.09 | 26.93 | 26.93 | 26.93 | -0.50% | 8,882 |
| May 2, 2025 | 27.01 | 27.07 | 27.01 | 27.07 | 27.07 | 0.99% | 1,526 |
| May 1, 2025 | 26.88 | 27.00 | 26.80 | 26.80 | 26.80 | 0.27% | 38,187 |
| Apr 30, 2025 | 26.44 | 26.73 | 26.43 | 26.73 | 26.73 | 0.21% | 19,894 |
| Apr 29, 2025 | 26.66 | 26.68 | 26.66 | 26.67 | 26.67 | 0.58% | 4,613 |
| Apr 28, 2025 | 26.27 | 26.52 | 26.27 | 26.52 | 26.52 | 0.09% | 574 |
| Apr 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.56% | 203 |
| Apr 24, 2025 | 26.18 | 26.35 | 26.18 | 26.35 | 26.35 | 1.67% | 5,807 |
| Apr 23, 2025 | 26.18 | 26.18 | 25.92 | 25.92 | 25.92 | 1.31% | 1,177 |
| Apr 22, 2025 | 25.54 | 25.58 | 25.54 | 25.58 | 25.58 | 1.36% | 495 |
| Apr 21, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | -1.47% | 279 |
| Apr 17, 2025 | 25.64 | 25.71 | 25.61 | 25.61 | 25.61 | -0.14% | 442 |
| Apr 16, 2025 | 25.81 | 25.83 | 25.65 | 25.65 | 25.65 | -1.67% | 315 |
| Apr 15, 2025 | 26.31 | 26.31 | 26.08 | 26.08 | 26.08 | -0.36% | 1,222 |
| Apr 14, 2025 | 26.36 | 26.36 | 26.18 | 26.18 | 26.18 | 0.15% | 599 |
| Apr 11, 2025 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | 1.04% | 1,053 |
| Apr 10, 2025 | 25.61 | 25.87 | 25.45 | 25.87 | 25.87 | -2.07% | 2,445 |
| Apr 9, 2025 | 25.20 | 26.42 | 25.13 | 26.42 | 26.42 | 5.45% | 12,118 |
| Apr 8, 2025 | 25.71 | 25.71 | 25.05 | 25.05 | 25.05 | -0.95% | 71,695 |
| Apr 7, 2025 | 25.21 | 25.61 | 25.10 | 25.29 | 25.29 | 0.07% | 9,560 |
| 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 |