AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)
NYSEARCA: MAYW · Real-Time Price · USD
30.58
-0.23 (-0.73%)
Apr 30, 2025, 4:00 PM EDT - Market closed
MAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | - | -1.77% | 5,887 |
| Apr 29, 2025 | 30.57 | 30.81 | 30.55 | 30.81 | 30.81 | 0.68% | 42,959 |
| Apr 28, 2025 | 30.65 | 30.69 | 30.27 | 30.60 | 30.60 | 0.22% | 43,091 |
| Apr 25, 2025 | 30.30 | 30.53 | 30.28 | 30.53 | 30.53 | 0.67% | 4,040 |
| Apr 24, 2025 | 29.88 | 30.33 | 29.88 | 30.33 | 30.33 | 1.72% | 40,936 |
| Apr 23, 2025 | 30.10 | 30.12 | 29.76 | 29.81 | 29.81 | 1.55% | 1,049 |
| Apr 22, 2025 | 29.18 | 29.44 | 29.16 | 29.36 | 29.36 | 1.90% | 5,327 |
| Apr 21, 2025 | 28.91 | 28.92 | 28.60 | 28.81 | 28.81 | -1.98% | 5,303 |
| Apr 17, 2025 | 29.53 | 29.55 | 29.38 | 29.39 | 29.39 | 0.02% | 16,577 |
| Apr 16, 2025 | 29.67 | 29.67 | 29.39 | 29.39 | 29.39 | -1.87% | 2,764 |
| Apr 15, 2025 | 30.13 | 30.13 | 29.88 | 29.95 | 29.95 | -0.24% | 8,037 |
| Apr 14, 2025 | 30.15 | 30.15 | 29.94 | 30.02 | 30.02 | 0.36% | 765 |
| Apr 11, 2025 | 29.53 | 29.96 | 29.53 | 29.91 | 29.91 | 1.22% | 15,729 |
| Apr 10, 2025 | 29.69 | 29.73 | 29.18 | 29.55 | 29.55 | -2.05% | 10,107 |
| Apr 9, 2025 | 28.78 | 30.17 | 28.53 | 30.17 | 30.17 | 5.45% | 12,244 |
| Apr 8, 2025 | 29.22 | 29.25 | 28.61 | 28.61 | 28.61 | -0.70% | 23,848 |
| Apr 7, 2025 | 28.44 | 29.02 | 26.90 | 28.81 | 28.81 | -0.22% | 46,520 |
| Apr 4, 2025 | 29.18 | 29.19 | 28.88 | 28.88 | 28.88 | -3.56% | 346,448 |
| Apr 3, 2025 | 30.10 | 30.14 | 29.90 | 29.94 | 29.94 | -2.80% | 15,643 |
| Apr 2, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | 0.26% | 1,072 |
| Apr 1, 2025 | 30.66 | 30.72 | 30.59 | 30.72 | 30.72 | 0.28% | 2,465 |
| Mar 31, 2025 | 30.41 | 30.64 | 30.41 | 30.64 | 30.64 | 0.32% | 3,157 |
| Mar 28, 2025 | 30.58 | 30.58 | 30.49 | 30.54 | 30.54 | -1.05% | 1,148 |
| Mar 27, 2025 | 30.79 | 30.90 | 30.79 | 30.86 | 30.86 | -0.08% | 1,628 |
| Mar 26, 2025 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | -0.39% | 423 |
| Mar 25, 2025 | 30.97 | 31.01 | 30.97 | 31.01 | 31.01 | 0.07% | 4,303 |
| Mar 24, 2025 | 30.90 | 30.99 | 30.90 | 30.99 | 30.99 | 0.85% | 2,331 |
| Mar 21, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.15% | 442 |
| Mar 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.13% | 442 |
| Mar 19, 2025 | 30.63 | 30.72 | 30.63 | 30.72 | 30.72 | 0.58% | 800 |
| Mar 18, 2025 | 30.53 | 30.54 | 30.53 | 30.54 | 30.54 | -0.53% | 2,753 |
| Mar 17, 2025 | 30.64 | 30.71 | 30.64 | 30.71 | 30.71 | 0.45% | 133 |
| Mar 14, 2025 | 30.38 | 30.57 | 30.38 | 30.57 | 30.57 | 1.21% | 471 |
| Mar 13, 2025 | 30.38 | 30.38 | 30.20 | 30.20 | 30.20 | -0.67% | 19,578 |
| Mar 12, 2025 | 30.35 | 30.46 | 30.35 | 30.41 | 30.41 | 0.16% | 5,758 |
| Mar 11, 2025 | 30.23 | 30.37 | 30.23 | 30.36 | 30.36 | -0.14% | 3,168 |
| Mar 10, 2025 | 30.53 | 30.53 | 30.40 | 30.40 | 30.40 | -1.13% | 8,507 |
| Mar 7, 2025 | 30.63 | 30.75 | 30.50 | 30.75 | 30.75 | 0.30% | 4,734 |
| Mar 6, 2025 | 30.73 | 30.81 | 30.66 | 30.66 | 30.66 | -0.62% | 916 |
| Mar 5, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.36% | 138 |
| Mar 4, 2025 | 30.70 | 30.80 | 30.68 | 30.74 | 30.74 | -0.24% | 7,626 |
| Mar 3, 2025 | 30.89 | 30.89 | 30.77 | 30.81 | 30.81 | -0.52% | 2,479 |
| Feb 28, 2025 | 30.82 | 30.97 | 30.82 | 30.97 | 30.97 | 0.37% | 462 |
| Feb 27, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.34% | 202 |
| Feb 26, 2025 | 30.94 | 30.96 | 30.92 | 30.96 | 30.96 | 0.11% | 7,047 |
| Feb 25, 2025 | 30.92 | 30.96 | 30.92 | 30.93 | 30.93 | -0.22% | 2,508 |
| Feb 24, 2025 | 30.99 | 31.04 | 30.99 | 31.00 | 31.00 | -0.05% | 908 |
| Feb 21, 2025 | 31.03 | 31.03 | 31.01 | 31.01 | 31.01 | -0.20% | 962 |
| Feb 20, 2025 | 31.08 | 31.08 | 31.03 | 31.08 | 31.08 | 0.03% | 2,113 |
| Feb 19, 2025 | 31.04 | 31.08 | 31.04 | 31.07 | 31.07 | 0.06% | 1,725 |