AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
26.53
-0.06 (-0.22%)
Jul 29, 2025, 4:00 PM - Market closed
SPBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 26.61 | 26.64 | 26.51 | 26.53 | 26.53 | -0.23% | 7,742 |
| Jul 28, 2025 | 26.61 | 26.65 | 26.57 | 26.59 | 26.59 | -0.11% | 2,044 |
| Jul 25, 2025 | 26.55 | 26.65 | 26.55 | 26.62 | 26.62 | 0.34% | 13,429 |
| Jul 24, 2025 | 26.54 | 26.58 | 24.52 | 26.53 | 26.53 | 0.15% | 29,760 |
| Jul 23, 2025 | 26.39 | 26.51 | 26.34 | 26.49 | 26.49 | 0.54% | 26,332 |
| Jul 22, 2025 | 26.28 | 26.38 | 26.26 | 26.35 | 26.35 | 0.11% | 55,826 |
| Jul 21, 2025 | 26.37 | 26.45 | 26.32 | 26.32 | 26.32 | 0.08% | 75,867 |
| Jul 18, 2025 | 26.39 | 26.39 | 26.28 | 26.30 | 26.30 | -0.08% | 5,619 |
| Jul 17, 2025 | 26.25 | 26.34 | 26.19 | 26.32 | 26.32 | 0.53% | 153,746 |
| Jul 16, 2025 | 26.11 | 26.19 | 26.08 | 26.18 | 26.18 | 0.21% | 9,817 |
| Jul 15, 2025 | 26.28 | 26.28 | 26.12 | 26.13 | 26.13 | -0.32% | 452,026 |
| Jul 14, 2025 | 26.18 | 26.31 | 26.17 | 26.21 | 26.21 | 0.17% | 64,309 |
| Jul 11, 2025 | 26.12 | 26.20 | 26.12 | 26.17 | 26.17 | -0.17% | 23,885 |
| Jul 10, 2025 | 26.18 | 26.30 | 26.16 | 26.21 | 26.21 | 0.08% | 54,159 |
| Jul 9, 2025 | 26.10 | 26.19 | 26.06 | 26.19 | 26.19 | 0.49% | 73,503 |
| Jul 8, 2025 | 26.07 | 26.14 | 26.06 | 26.06 | 26.06 | -0.14% | 10,512 |
| Jul 7, 2025 | 26.21 | 26.22 | 26.02 | 26.10 | 26.10 | -0.59% | 15,283 |
| 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 |