AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)
NYSEARCA: MAYW · Real-Time Price · USD
30.19
-0.01 (-0.04%)
Oct 30, 2024, 2:38 PM EDT - Market closed
MAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 30.20 | 30.22 | 30.16 | 30.19 | 30.19 | -0.04% | 5,313 |
| Oct 29, 2024 | 30.19 | 30.20 | 30.16 | 30.20 | 30.20 | 0.10% | 1,599 |
| Oct 28, 2024 | 30.12 | 30.17 | 30.12 | 30.17 | 30.17 | 0.02% | 795 |
| Oct 25, 2024 | 30.17 | 30.22 | 30.17 | 30.17 | 30.17 | 0.02% | 2,512 |
| Oct 24, 2024 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.10% | 600 |
| Oct 23, 2024 | 30.15 | 30.19 | 30.08 | 30.13 | 30.13 | -0.33% | 2,001 |
| Oct 22, 2024 | 30.15 | 30.23 | 30.15 | 30.23 | 30.23 | 0.13% | 1,365 |
| Oct 21, 2024 | 30.18 | 30.19 | 30.15 | 30.19 | 30.19 | -0.05% | 2,237 |
| Oct 18, 2024 | 30.16 | 30.21 | 30.16 | 30.21 | 30.21 | 0.17% | 2,460 |
| Oct 17, 2024 | 30.15 | 30.16 | 30.12 | 30.16 | 30.16 | - | 3,758 |
| Oct 16, 2024 | 30.09 | 30.16 | 30.09 | 30.16 | 30.16 | 0.11% | 1,267 |
| Oct 15, 2024 | 30.16 | 30.16 | 30.08 | 30.12 | 30.12 | -0.16% | 6,718 |
| Oct 14, 2024 | 30.08 | 30.17 | 30.08 | 30.17 | 30.17 | 0.24% | 5,773 |
| Oct 11, 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 30.10 | 0.17% | 225 |
| Oct 10, 2024 | 30.03 | 30.05 | 30.00 | 30.05 | 30.05 | -0.08% | 2,517 |
| Oct 9, 2024 | 30.03 | 30.07 | 30.03 | 30.07 | 30.07 | 0.22% | 610 |
| Oct 8, 2024 | 29.91 | 30.01 | 29.91 | 30.01 | 30.01 | 0.26% | 4,432 |
| Oct 7, 2024 | 29.98 | 29.98 | 29.93 | 29.93 | 29.93 | -0.28% | 990 |
| Oct 4, 2024 | 29.96 | 30.01 | 29.96 | 30.01 | 30.01 | 0.28% | 3,740 |
| Oct 3, 2024 | 29.95 | 29.95 | 29.89 | 29.93 | 29.93 | -0.13% | 2,438 |
| Oct 2, 2024 | 29.96 | 29.97 | 29.93 | 29.97 | 29.97 | - | 3,809 |
| Oct 1, 2024 | 29.99 | 29.99 | 29.91 | 29.97 | 29.97 | -0.21% | 8,741 |
| Sep 30, 2024 | 29.99 | 30.03 | 29.89 | 30.03 | 30.03 | 0.05% | 4,761 |
| Sep 27, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - | 89 |
| Sep 26, 2024 | 30.01 | 30.02 | 29.98 | 30.02 | 30.02 | 0.12% | 6,683 |
| Sep 25, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.13% | 61 |
| Sep 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.09% | 139 |
| Sep 23, 2024 | 29.96 | 29.99 | 29.95 | 29.99 | 29.99 | 0.12% | 3,380 |
| Sep 20, 2024 | 29.94 | 29.96 | 29.90 | 29.96 | 29.96 | -0.04% | 2,637 |
| Sep 19, 2024 | 29.94 | 29.97 | 29.94 | 29.97 | 29.97 | 0.54% | 199 |
| Sep 18, 2024 | 29.79 | 29.81 | 29.79 | 29.81 | 29.81 | -0.04% | 749 |
| Sep 17, 2024 | 29.80 | 29.82 | 29.79 | 29.82 | 29.82 | -0.02% | 7,600 |
| Sep 16, 2024 | 29.81 | 29.83 | 29.81 | 29.83 | 29.83 | 0.05% | 462 |
| Sep 13, 2024 | 29.74 | 29.81 | 29.74 | 29.81 | 29.81 | 0.29% | 2,255 |
| Sep 12, 2024 | 29.65 | 29.73 | 29.64 | 29.73 | 29.73 | 0.23% | 2,047 |
| Sep 11, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.35% | 5 |
| Sep 10, 2024 | 29.53 | 29.56 | 29.53 | 29.56 | 29.56 | 0.22% | 800 |
| Sep 9, 2024 | 29.41 | 29.49 | 29.41 | 29.49 | 29.49 | 0.45% | 2,181 |
| Sep 6, 2024 | 29.39 | 29.39 | 29.32 | 29.36 | 29.36 | -0.61% | 3,471 |
| Sep 5, 2024 | 29.53 | 29.58 | 29.49 | 29.54 | 29.54 | -0.06% | 13,926 |
| Sep 4, 2024 | 29.52 | 29.58 | 29.52 | 29.56 | 29.56 | 0.03% | 789 |
| Sep 3, 2024 | 29.67 | 29.67 | 29.50 | 29.55 | 29.55 | -0.81% | 4,636 |
| Aug 30, 2024 | 29.72 | 29.79 | 29.68 | 29.79 | 29.79 | 0.36% | 1,802 |
| Aug 29, 2024 | 29.68 | 29.68 | 29.65 | 29.68 | 29.68 | - | 3,017 |
| Aug 28, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.16% | 3 |
| Aug 27, 2024 | 29.72 | 29.73 | 29.69 | 29.73 | 29.73 | 0.10% | 2,315 |
| Aug 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.08% | 503 |
| Aug 23, 2024 | 29.71 | 29.72 | 29.66 | 29.72 | 29.72 | 0.47% | 1,544 |
| Aug 22, 2024 | 29.64 | 29.64 | 29.59 | 29.59 | 29.59 | -0.32% | 225 |
| Aug 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.13% | 89 |
| Aug 20, 2024 | 29.61 | 29.64 | 29.58 | 29.64 | 29.64 | -0.05% | 3,718 |
| Aug 19, 2024 | 29.59 | 29.66 | 29.59 | 29.66 | 29.66 | 0.30% | 4,940 |
| Aug 16, 2024 | 29.54 | 29.62 | 29.54 | 29.57 | 29.57 | 0.14% | 636 |
| Aug 15, 2024 | 29.46 | 29.53 | 29.46 | 29.53 | 29.53 | 0.43% | 2,441 |
| Aug 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.25% | 75 |
| Aug 13, 2024 | 29.23 | 29.34 | 29.23 | 29.33 | 29.33 | 0.67% | 3,354 |
| Aug 12, 2024 | 29.10 | 29.21 | 29.10 | 29.13 | 29.13 | 0.04% | 9,969 |
| Aug 9, 2024 | 29.12 | 29.12 | 29.03 | 29.12 | 29.12 | 0.35% | 282 |
| Aug 8, 2024 | 28.99 | 29.03 | 28.99 | 29.02 | 29.02 | 0.93% | 2,909 |
| Aug 7, 2024 | 28.94 | 28.96 | 28.75 | 28.75 | 28.75 | -0.41% | 690 |
| Aug 6, 2024 | 28.89 | 28.99 | 28.87 | 28.87 | 28.87 | 0.82% | 1,163 |
| Aug 5, 2024 | 28.69 | 28.73 | 28.57 | 28.63 | 28.63 | -1.40% | 2,743 |
| Aug 2, 2024 | 29.09 | 29.11 | 28.96 | 29.04 | 29.04 | -0.66% | 6,640 |
| Aug 1, 2024 | 29.29 | 29.29 | 29.16 | 29.23 | 29.23 | -0.57% | 1,352 |
| Jul 31, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.54% | 425 |
| Jul 30, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 29.24 | -0.11% | 3,137 |
| Jul 29, 2024 | 29.28 | 29.28 | 29.23 | 29.28 | 29.28 | 0.11% | 1,835 |
| Jul 26, 2024 | 29.22 | 29.27 | 29.22 | 29.24 | 29.24 | 0.39% | 812 |
| Jul 25, 2024 | 29.13 | 29.26 | 29.13 | 29.13 | 29.13 | -0.08% | 4,096 |
| Jul 24, 2024 | 29.23 | 29.23 | 29.15 | 29.15 | 29.15 | -0.81% | 300 |
| Jul 23, 2024 | 29.38 | 29.39 | 29.38 | 29.39 | 29.39 | 0.09% | 4,011 |
| Jul 22, 2024 | 29.19 | 29.37 | 29.19 | 29.37 | 29.37 | 0.28% | 2,450 |
| Jul 19, 2024 | 29.20 | 29.32 | 29.20 | 29.29 | 29.29 | -0.20% | 4,239 |
| Jul 18, 2024 | 29.33 | 29.38 | 29.31 | 29.35 | 29.35 | -0.25% | 3,198 |
| Jul 17, 2024 | 29.43 | 29.48 | 29.39 | 29.42 | 29.42 | -0.32% | 1,085 |
| Jul 16, 2024 | 29.49 | 29.52 | 29.49 | 29.52 | 29.52 | 0.13% | 182 |
| Jul 15, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.05% | 137 |
| Jul 12, 2024 | 29.48 | 29.48 | 29.46 | 29.46 | 29.46 | 0.17% | 1,847 |
| Jul 11, 2024 | 29.42 | 29.46 | 29.38 | 29.41 | 29.41 | -0.13% | 4,187 |
| Jul 10, 2024 | 29.42 | 29.45 | 29.41 | 29.45 | 29.45 | 0.21% | 905 |
| Jul 9, 2024 | 29.37 | 29.42 | 29.35 | 29.39 | 29.39 | 0.05% | 1,856 |
| Jul 8, 2024 | 29.35 | 29.41 | 29.33 | 29.37 | 29.37 | 0.08% | 6,427 |
| Jul 5, 2024 | 29.31 | 29.35 | 29.31 | 29.35 | 29.35 | 0.19% | 503 |
| Jul 3, 2024 | 29.27 | 29.29 | 29.26 | 29.29 | 29.29 | 0.11% | 710 |
| Jul 2, 2024 | 29.21 | 29.26 | 29.21 | 29.26 | 29.26 | 0.27% | 307 |
| Jul 1, 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 29.18 | 0.04% | 388 |
| Jun 28, 2024 | 29.25 | 29.25 | 29.15 | 29.17 | 29.17 | -0.02% | 2,578 |
| Jun 27, 2024 | 29.20 | 29.20 | 29.15 | 29.18 | 29.18 | 0.09% | 4,412 |
| Jun 26, 2024 | 29.11 | 29.15 | 29.10 | 29.15 | 29.15 | 0.07% | 1,612 |
| Jun 25, 2024 | 29.13 | 29.13 | 29.09 | 29.13 | 29.13 | 0.09% | 1,810 |
| Jun 24, 2024 | 29.18 | 29.19 | 29.10 | 29.10 | 29.10 | -0.05% | 3,319 |
| Jun 21, 2024 | 29.11 | 29.12 | 29.11 | 29.12 | 29.12 | -0.03% | 3,338 |
| Jun 20, 2024 | 29.27 | 29.27 | 29.13 | 29.13 | 29.13 | -0.12% | 2,232 |
| Jun 18, 2024 | 29.16 | 29.16 | 29.13 | 29.16 | 29.16 | 0.14% | 5,895 |
| Jun 17, 2024 | 29.06 | 29.15 | 29.06 | 29.12 | 29.12 | 0.29% | 1,555 |
| Jun 14, 2024 | 28.99 | 29.04 | 28.97 | 29.04 | 29.04 | -0.09% | 2,458 |
| Jun 13, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 29.06 | 0.10% | 1,091 |
| Jun 12, 2024 | 28.88 | 29.08 | 28.88 | 29.03 | 29.03 | 0.40% | 7,444 |
| Jun 11, 2024 | 28.84 | 28.91 | 28.82 | 28.91 | 28.91 | 0.10% | 8,996 |
| Jun 10, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - | 50 |