AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
26.21
-0.04 (-0.17%)
Jul 7, 2025, 9:30 AM - Market open
SPBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.25 | 26.30 | 26.25 | 26.25 | 26.25 | 0.69% | 6,109 |
| Jul 2, 2025 | 26.00 | 26.09 | 25.99 | 26.07 | 26.07 | 0.34% | 74,025 |
| Jul 1, 2025 | 25.96 | 26.03 | 25.91 | 25.98 | 25.98 | -0.10% | 57,242 |
| Jun 30, 2025 | 25.95 | 26.09 | 25.93 | 26.01 | 26.01 | 0.49% | 19,219 |
| Jun 27, 2025 | 25.87 | 25.93 | 25.87 | 25.88 | 25.88 | 0.38% | 14,566 |
| Jun 26, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.78 | 0.68% | 12,727 |
| Jun 25, 2025 | 25.66 | 25.66 | 25.57 | 25.61 | 25.61 | -0.08% | 2,700 |
| Jun 24, 2025 | 25.57 | 25.65 | 25.54 | 25.63 | 25.63 | 0.89% | 16,105 |
| Jun 23, 2025 | 25.32 | 25.40 | 25.27 | 25.40 | 25.40 | 0.72% | 12,702 |
| Jun 20, 2025 | 25.35 | 25.35 | 25.19 | 25.22 | 25.22 | -0.27% | 12,653 |
| Jun 18, 2025 | 25.41 | 25.42 | 25.27 | 25.29 | 25.29 | -0.04% | 33,416 |
| Jun 17, 2025 | 25.40 | 25.40 | 25.28 | 25.30 | 25.30 | -0.50% | 13,841 |
| Jun 16, 2025 | 25.49 | 25.49 | 25.40 | 25.43 | 25.43 | 0.64% | 1,730 |
| Jun 13, 2025 | 25.33 | 25.33 | 25.26 | 25.26 | 25.26 | -0.80% | 3,269 |
| Jun 12, 2025 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 0.26% | 2,476 |
| Jun 11, 2025 | 25.53 | 25.55 | 25.37 | 25.40 | 25.40 | -0.24% | 23,386 |
| Jun 10, 2025 | 25.43 | 25.46 | 25.41 | 25.46 | 25.46 | 0.37% | 515 |
| Jun 9, 2025 | 25.36 | 25.42 | 25.31 | 25.37 | 25.37 | 0.04% | 5,811 |
| 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 |