AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)
NYSEARCA: MAYW · Real-Time Price · USD
33.01
-0.06 (-0.18%)
At close: Oct 22, 2025, 4:00 PM EDT
33.01
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT
MAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 33.20 | 33.20 | 33.00 | 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 | 32.95 | 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 | 32.85 | -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 |
| Sep 24, 2025 | 32.86 | 32.87 | 32.74 | 32.87 | 32.87 | -0.12% | 7,808 |
| Sep 23, 2025 | 32.95 | 32.95 | 32.88 | 32.91 | 32.91 | 0.03% | 7,004 |
| Sep 22, 2025 | 32.92 | 32.94 | 32.89 | 32.90 | 32.90 | -0.04% | 10,473 |
| Sep 19, 2025 | 32.89 | 32.91 | 32.89 | 32.91 | 32.91 | 0.01% | 261 |
| Sep 18, 2025 | 32.87 | 32.91 | 32.75 | 32.91 | 32.91 | 0.09% | 18,335 |
| Sep 17, 2025 | 32.83 | 32.92 | 32.82 | 32.88 | 32.88 | 0.01% | 116,357 |
| Sep 16, 2025 | 32.77 | 32.91 | 32.77 | 32.88 | 32.88 | 0.09% | 5,917 |
| Sep 15, 2025 | 32.87 | 32.87 | 32.82 | 32.85 | 32.85 | -0.08% | 19,814 |
| Sep 12, 2025 | 32.80 | 32.88 | 32.80 | 32.88 | 32.88 | 0.02% | 2,904 |
| Sep 11, 2025 | 32.79 | 32.87 | 32.79 | 32.87 | 32.87 | 0.17% | 1,560 |
| Sep 10, 2025 | 32.67 | 32.83 | 32.67 | 32.81 | 32.81 | 0.15% | 10,471 |
| Sep 9, 2025 | 32.74 | 32.76 | 32.74 | 32.76 | 32.76 | -0.05% | 567 |
| Sep 8, 2025 | 32.77 | 32.78 | 32.77 | 32.78 | 32.78 | 0.13% | 300 |
| Sep 5, 2025 | 32.76 | 32.76 | 32.70 | 32.74 | 32.74 | 0.09% | 989 |
| Sep 4, 2025 | 32.70 | 32.71 | 32.70 | 32.71 | 32.71 | 0.09% | 301 |
| Sep 3, 2025 | 32.70 | 32.70 | 32.63 | 32.68 | 32.68 | 0.20% | 874 |
| Sep 2, 2025 | 32.46 | 32.61 | 32.46 | 32.61 | 32.61 | -0.25% | 12,611 |
| Aug 29, 2025 | 32.66 | 32.70 | 32.63 | 32.69 | 32.69 | -0.04% | 2,482 |
| Aug 28, 2025 | 32.66 | 32.71 | 32.66 | 32.71 | 32.71 | 0.04% | 1,310 |
| Aug 27, 2025 | 32.65 | 32.69 | 32.65 | 32.69 | 32.69 | 0.11% | 482 |
| Aug 26, 2025 | 32.63 | 32.66 | 32.63 | 32.66 | 32.66 | -0.01% | 357 |
| Aug 25, 2025 | 32.63 | 32.68 | 32.56 | 32.66 | 32.66 | -0.07% | 1,038 |
| Aug 22, 2025 | 32.64 | 32.69 | 32.62 | 32.69 | 32.69 | 0.46% | 2,094 |
| Aug 21, 2025 | 32.52 | 32.53 | 32.51 | 32.53 | 32.53 | -0.15% | 1,079 |
| Aug 20, 2025 | 32.49 | 32.58 | 32.49 | 32.58 | 32.58 | 0.01% | 3,542 |
| Aug 19, 2025 | 32.59 | 32.60 | 32.53 | 32.58 | 32.58 | -0.15% | 6,688 |
| Aug 18, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.06% | 18 |
| Aug 15, 2025 | 32.58 | 32.67 | 32.58 | 32.61 | 32.61 | -0.08% | 15,002 |
| Aug 14, 2025 | 32.56 | 32.64 | 32.56 | 32.64 | 32.64 | 0.03% | 740 |
| Aug 13, 2025 | 32.64 | 32.64 | 32.62 | 32.62 | 32.62 | 0.06% | 108 |