AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)
NYSEARCA: MAYW · Real-Time Price · USD
33.32
+0.01 (0.02%)
At close: Dec 4, 2025, 4:00 PM EST
33.32
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
MAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | - | 0.02% | 9 |
| Dec 3, 2025 | 33.26 | 33.32 | 33.26 | 33.32 | 33.32 | 0.08% | 181 |
| Dec 2, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.06% | - |
| Dec 1, 2025 | 33.23 | 33.27 | 33.22 | 33.27 | 33.27 | -0.03% | 8,544 |
| Nov 28, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.10% | - |
| Nov 26, 2025 | 33.18 | 33.25 | 33.18 | 33.25 | 33.25 | 0.13% | 1,413 |
| Nov 25, 2025 | 33.09 | 33.20 | 33.09 | 33.20 | 33.20 | 0.21% | 165 |
| Nov 24, 2025 | 33.06 | 33.13 | 33.06 | 33.13 | 33.13 | 0.44% | 1,235 |
| Nov 21, 2025 | 32.88 | 32.99 | 32.88 | 32.99 | 32.99 | 0.27% | 1,119 |
| Nov 20, 2025 | 33.08 | 33.08 | 32.89 | 32.90 | 32.90 | -0.35% | 2,528 |
| Nov 19, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.05% | 69 |
| Nov 18, 2025 | 32.97 | 33.00 | 32.97 | 33.00 | 32.99 | -0.13% | 1,436 |
| Nov 17, 2025 | 32.99 | 33.04 | 32.99 | 33.04 | 33.04 | -0.17% | 118 |
| Nov 14, 2025 | 33.01 | 33.10 | 33.01 | 33.10 | 33.09 | 0.09% | 319 |
| Nov 13, 2025 | 33.07 | 33.07 | 33.06 | 33.06 | 33.06 | -0.36% | 223 |
| Nov 12, 2025 | 33.14 | 33.18 | 33.10 | 33.18 | 33.18 | 0.03% | 9,973 |
| Nov 11, 2025 | 33.12 | 33.17 | 33.12 | 33.17 | 33.17 | 0.01% | 2,730 |
| Nov 10, 2025 | 33.11 | 33.17 | 33.10 | 33.17 | 33.17 | 0.39% | 6,473 |
| Nov 7, 2025 | 32.97 | 33.04 | 32.94 | 33.04 | 33.04 | 0.06% | 8,530 |
| Nov 6, 2025 | 33.04 | 33.04 | 33.02 | 33.02 | 33.02 | -0.27% | 756 |
| Nov 5, 2025 | 33.01 | 33.11 | 33.01 | 33.11 | 33.11 | 0.19% | 1,200 |
| Nov 4, 2025 | 33.03 | 33.06 | 33.03 | 33.05 | 33.05 | -0.16% | 6,114 |
| Nov 3, 2025 | 33.09 | 33.10 | 33.09 | 33.10 | 33.10 | -0.04% | 174 |
| Oct 31, 2025 | 33.10 | 33.11 | 33.08 | 33.11 | 33.11 | 0.08% | 1,329 |
| Oct 30, 2025 | 33.09 | 33.09 | 33.07 | 33.08 | 33.08 | -0.06% | 2,217 |
| Oct 29, 2025 | 33.12 | 33.12 | 33.09 | 33.10 | 33.10 | -0.19% | 1,479 |
| Oct 28, 2025 | 33.12 | 33.17 | 33.12 | 33.17 | 33.17 | 0.14% | 415 |
| Oct 27, 2025 | 33.13 | 33.18 | 33.12 | 33.12 | 33.12 | 0.06% | 1,538 |
| Oct 24, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.12% | 1,251 |
| Oct 23, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.15% | 449 |
| Oct 22, 2025 | 33.20 | 33.20 | 33.00 | 33.01 | 33.01 | -0.18% | 7,232 |
| Oct 21, 2025 | 33.02 | 33.08 | 32.92 | 33.07 | 33.07 | 0.02% | 112,525 |
| Oct 20, 2025 | 33.03 | 33.06 | 32.98 | 33.06 | 33.06 | 0.35% | 31,105 |
| Oct 17, 2025 | 32.87 | 32.95 | 32.85 | 32.95 | 32.94 | 0.17% | 20,770 |
| Oct 16, 2025 | 32.93 | 32.94 | 32.85 | 32.89 | 32.89 | -0.17% | 2,447 |
| Oct 15, 2025 | 32.98 | 32.99 | 32.87 | 32.95 | 32.95 | - | 3,390 |
| Oct 14, 2025 | 32.85 | 32.95 | 32.85 | 32.94 | 32.94 | -0.01% | 6,802 |
| Oct 13, 2025 | 32.92 | 32.95 | 32.92 | 32.95 | 32.95 | 0.31% | 3,313 |
| Oct 10, 2025 | 33.05 | 33.05 | 32.85 | 32.85 | 32.84 | -0.41% | 907 |
| Oct 9, 2025 | 32.99 | 32.99 | 32.96 | 32.98 | 32.98 | -0.12% | 6,046 |
| Oct 8, 2025 | 32.98 | 33.05 | 32.97 | 33.02 | 33.02 | 0.09% | 9,728 |
| Oct 7, 2025 | 32.98 | 33.01 | 32.96 | 32.99 | 32.99 | -0.07% | 1,563 |
| Oct 6, 2025 | 32.98 | 33.02 | 32.98 | 33.01 | 33.01 | 0.04% | 850 |
| Oct 3, 2025 | 32.98 | 33.00 | 32.98 | 33.00 | 33.00 | 0.03% | 1,906 |
| Oct 2, 2025 | 32.97 | 32.99 | 32.94 | 32.99 | 32.99 | 0.08% | 5,883 |
| Oct 1, 2025 | 32.92 | 32.96 | 32.92 | 32.96 | 32.96 | 0.03% | 2,512 |
| Sep 30, 2025 | 32.95 | 32.95 | 32.92 | 32.95 | 32.95 | 0.05% | 466 |
| Sep 29, 2025 | 32.91 | 32.94 | 32.90 | 32.94 | 32.94 | 0.06% | 2,431 |
| Sep 26, 2025 | 32.86 | 32.92 | 32.85 | 32.92 | 32.92 | 0.19% | 2,650 |
| Sep 25, 2025 | 32.84 | 32.87 | 32.81 | 32.85 | 32.85 | -0.05% | 6,988 |