AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)

SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	28.36	28.36	28.23	28.29	-	0.08%	22,466
Nov 11, 2025	28.20	28.33	28.13	28.26	28.26	0.17%	17,389
Nov 10, 2025	28.11	28.24	28.04	28.22	28.22	1.29%	33,940
Nov 7, 2025	27.79	27.86	27.49	27.86	27.86	-0.07%	24,289
Nov 6, 2025	28.21	28.21	27.80	27.88	27.88	-0.91%	28,989
Nov 5, 2025	28.05	28.26	28.03	28.13	28.13	0.25%	34,408
Nov 4, 2025	28.20	28.20	27.95	28.06	28.06	-1.06%	24,891
Nov 3, 2025	28.44	28.44	28.18	28.36	28.36	0.24%	30,528
Oct 31, 2025	28.32	28.41	28.27	28.29	28.29	0.35%	13,454
Oct 30, 2025	28.41	28.41	28.19	28.19	28.19	-0.85%	19,685
Oct 29, 2025	28.58	28.81	28.40	28.44	28.44	-0.11%	16,804
Oct 28, 2025	28.48	28.55	28.35	28.47	28.47	0.02%	18,445
Oct 27, 2025	28.26	28.53	28.20	28.46	28.46	1.46%	277,162
Oct 24, 2025	28.03	28.10	28.03	28.05	28.05	0.77%	27,685
Oct 23, 2025	27.73	27.87	27.73	27.84	27.84	0.47%	7,159
Oct 22, 2025	27.87	27.87	27.63	27.71	27.71	-0.52%	24,387
Oct 21, 2025	27.86	27.91	27.79	27.85	27.85	-0.07%	32,476
Oct 20, 2025	27.77	27.88	27.77	27.87	27.87	0.94%	14,240
Oct 17, 2025	27.53	27.67	27.45	27.61	27.61	0.47%	29,443
Oct 16, 2025	27.71	27.78	27.41	27.48	27.48	-0.47%	24,689
Oct 15, 2025	27.70	27.82	27.53	27.61	27.61	0.28%	34,394
Oct 14, 2025	27.36	27.66	27.27	27.53	27.53	-0.13%	39,631
Oct 13, 2025	27.50	27.61	27.46	27.57	27.57	1.21%	13,939
Oct 10, 2025	27.92	27.95	27.24	27.24	27.24	-2.19%	119,988
Oct 9, 2025	27.98	27.98	27.80	27.85	27.85	-0.29%	18,632
Oct 8, 2025	27.87	27.96	27.86	27.93	27.93	0.53%	24,418
Oct 7, 2025	27.91	27.91	27.75	27.78	27.78	-0.35%	21,929
Oct 6, 2025	27.82	27.93	27.82	27.88	27.88	0.25%	28,876
Oct 3, 2025	27.85	27.91	27.79	27.81	27.81	0.05%	5,307
Oct 2, 2025	27.81	27.85	27.73	27.80	27.80	0.03%	26,527
Oct 1, 2025	27.59	27.83	27.59	27.79	27.79	0.31%	38,155
Sep 30, 2025	27.57	27.71	27.53	27.71	27.71	0.49%	28,899
Sep 29, 2025	27.61	27.64	27.55	27.57	27.57	0.18%	22,648
Sep 26, 2025	27.48	27.53	27.40	27.52	27.52	0.42%	43,254
Sep 25, 2025	27.39	27.45	27.27	27.41	27.41	-0.39%	79,307
Sep 24, 2025	27.61	27.61	27.48	27.51	27.51	-0.26%	65,332
Sep 23, 2025	27.72	27.76	27.58	27.59	27.59	-0.52%	19,495
Sep 22, 2025	27.58	27.82	27.57	27.73	27.73	0.40%	31,544
Sep 19, 2025	27.58	27.62	27.49	27.62	27.62	0.50%	16,546
Sep 18, 2025	27.46	27.55	27.43	27.48	27.48	0.51%	26,054
Sep 17, 2025	27.37	27.39	27.20	27.34	27.34	-0.24%	13,685
Sep 16, 2025	27.45	27.45	27.34	27.41	27.41	-0.04%	20,241
Sep 15, 2025	27.37	27.42	27.37	27.42	27.42	0.45%	8,170
Sep 12, 2025	27.30	27.35	27.28	27.30	27.30	-0.05%	2,894
Sep 11, 2025	27.22	27.31	27.22	27.31	27.31	0.77%	30,906
Sep 10, 2025	27.18	27.18	27.07	27.10	27.10	0.22%	110,976
Sep 9, 2025	26.98	27.04	26.95	27.04	27.04	0.26%	16,158
Sep 8, 2025	26.95	27.02	26.93	26.97	26.97	0.33%	17,330
Sep 5, 2025	27.03	27.08	26.86	26.88	26.88	-0.33%	21,446
Sep 4, 2025	26.83	26.98	26.83	26.97	26.97	0.74%	170,201

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.