AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
25.31
-0.05 (-0.19%)
Jun 9, 2025, 10:03 AM - Market open
SPBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.39 | 25.41 | 25.34 | 25.36 | 25.36 | 0.78% | 15,460 |
| Jun 5, 2025 | 25.35 | 25.36 | 25.16 | 25.16 | 25.16 | -0.45% | 27,721 |
| Jun 4, 2025 | 25.32 | 25.33 | 25.25 | 25.28 | 25.28 | - | 6,470 |
| Jun 3, 2025 | 25.19 | 25.32 | 25.19 | 25.28 | 25.28 | 0.39% | 3,424 |
| Jun 2, 2025 | 25.06 | 25.18 | 25.01 | 25.18 | 25.18 | 0.27% | 4,460 |
| May 30, 2025 | 25.10 | 25.12 | 24.95 | 25.11 | 25.11 | 0.11% | 18,514 |
| May 29, 2025 | 25.06 | 25.11 | 25.03 | 25.09 | 25.09 | 0.18% | 7,063 |
| May 28, 2025 | 25.23 | 25.23 | 25.03 | 25.04 | 25.04 | -0.37% | 12,815 |
| May 27, 2025 | 25.06 | 25.19 | 25.06 | 25.13 | 25.13 | 1.32% | 7,875 |
| May 23, 2025 | 24.76 | 24.82 | 24.76 | 24.81 | 24.81 | -0.42% | 2,024 |
| May 22, 2025 | 24.97 | 25.02 | 24.86 | 24.91 | 24.91 | -0.08% | 5,310 |
| May 21, 2025 | 25.19 | 25.22 | 24.93 | 24.93 | 24.93 | -1.08% | 9,306 |
| May 20, 2025 | 25.29 | 25.29 | 25.20 | 25.20 | 25.20 | -0.50% | 11,375 |
| May 19, 2025 | 25.14 | 25.33 | 25.14 | 25.33 | 25.33 | 0.28% | 12,846 |
| May 16, 2025 | 25.25 | 25.29 | 25.11 | 25.26 | 25.26 | 0.48% | 13,027 |
| May 15, 2025 | 25.03 | 25.17 | 25.02 | 25.14 | 25.14 | 0.36% | 27,010 |
| May 14, 2025 | 25.09 | 25.10 | 25.05 | 25.05 | 25.05 | 0.04% | 1,591 |
| May 13, 2025 | 24.98 | 25.08 | 24.98 | 25.04 | 25.04 | 0.58% | 64,859 |
| May 12, 2025 | 24.86 | 24.90 | 24.79 | 24.90 | 24.90 | 1.90% | 2,481 |
| May 9, 2025 | 24.41 | 24.48 | 24.41 | 24.43 | 24.43 | -0.20% | 3,354 |
| May 8, 2025 | 24.55 | 24.62 | 24.48 | 24.48 | 24.48 | 0.66% | 7,329 |
| May 7, 2025 | 24.39 | 24.39 | 24.30 | 24.32 | 24.32 | -0.09% | 16,023 |
| May 6, 2025 | 24.23 | 24.43 | 24.23 | 24.34 | 24.34 | -0.17% | 20,318 |
| May 5, 2025 | 24.35 | 24.49 | 24.35 | 24.38 | 24.38 | -0.40% | 12,092 |
| May 2, 2025 | 24.43 | 24.52 | 24.43 | 24.48 | 24.48 | 0.84% | 7,789 |
| May 1, 2025 | 24.38 | 24.41 | 24.28 | 24.28 | 24.28 | 0.34% | 11,939 |
| Apr 30, 2025 | 24.02 | 24.19 | 23.89 | 24.19 | 24.19 | 0.14% | 12,677 |
| Apr 29, 2025 | 24.08 | 24.19 | 24.08 | 24.16 | 24.16 | 0.25% | 25,297 |
| Apr 28, 2025 | 24.14 | 24.14 | 23.94 | 24.10 | 24.10 | 0.11% | 15,827 |
| Apr 25, 2025 | 24.01 | 24.09 | 23.93 | 24.07 | 24.07 | 0.35% | 8,452 |
| Apr 24, 2025 | 23.76 | 23.99 | 23.76 | 23.99 | 23.99 | 0.96% | 7,567 |
| Apr 23, 2025 | 23.89 | 23.96 | 23.70 | 23.76 | 23.76 | 0.93% | 29,505 |
| Apr 22, 2025 | 23.40 | 23.56 | 23.36 | 23.54 | 23.54 | 1.30% | 17,854 |
| Apr 21, 2025 | 23.27 | 23.27 | 23.12 | 23.24 | 23.24 | -1.04% | 9,548 |
| Apr 17, 2025 | 23.53 | 23.59 | 23.43 | 23.48 | 23.48 | 0.05% | 11,915 |
| Apr 16, 2025 | 23.64 | 23.71 | 23.37 | 23.47 | 23.47 | -1.22% | 13,493 |
| Apr 15, 2025 | 23.79 | 23.89 | 23.75 | 23.76 | 23.76 | -0.05% | 19,435 |
| Apr 14, 2025 | 23.98 | 23.98 | 23.70 | 23.77 | 23.77 | 0.41% | 9,625 |
| Apr 11, 2025 | 23.42 | 23.70 | 23.40 | 23.67 | 23.67 | 1.10% | 11,480 |
| Apr 10, 2025 | 23.56 | 23.68 | 23.12 | 23.42 | 23.42 | -2.10% | 19,124 |
| Apr 9, 2025 | 22.77 | 23.94 | 22.75 | 23.92 | 23.92 | 5.07% | 33,305 |
| Apr 8, 2025 | 23.41 | 23.48 | 22.72 | 22.77 | 22.77 | -1.00% | 35,692 |
| Apr 7, 2025 | 22.53 | 23.22 | 22.53 | 23.00 | 23.00 | -0.17% | 12,510 |
| Apr 4, 2025 | 23.49 | 23.49 | 23.04 | 23.04 | 23.04 | -3.20% | 25,051 |
| Apr 3, 2025 | 24.04 | 24.04 | 23.80 | 23.80 | 23.80 | -2.73% | 4,980 |
| Apr 2, 2025 | 24.51 | 24.54 | 24.47 | 24.47 | 24.47 | 0.49% | 1,702 |
| Apr 1, 2025 | 24.37 | 24.37 | 24.20 | 24.35 | 24.35 | 0.19% | 7,690 |
| Mar 31, 2025 | 24.04 | 24.30 | 24.04 | 24.30 | 24.30 | 0.37% | 2,067 |
| Mar 28, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.21 | -1.31% | 477 |
| Mar 27, 2025 | 24.52 | 24.65 | 24.50 | 24.53 | 24.53 | -0.20% | 4,005 |