AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
28.20
-0.07 (-0.25%)
At close: Dec 4, 2025, 4:00 PM EST
28.20
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
SPBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.23 | 28.28 | 28.22 | 28.24 | - | -0.11% | 4,802 |
| Dec 3, 2025 | 28.15 | 28.30 | 28.13 | 28.27 | 28.27 | 0.28% | 22,104 |
| Dec 2, 2025 | 28.18 | 28.23 | 28.09 | 28.19 | 28.19 | 0.37% | 100,869 |
| Dec 1, 2025 | 28.14 | 28.21 | 28.09 | 28.09 | 28.09 | -0.46% | 14,355 |
| Nov 28, 2025 | 28.19 | 28.23 | 28.14 | 28.22 | 28.22 | 0.31% | 2,205 |
| Nov 26, 2025 | 28.06 | 28.19 | 28.04 | 28.13 | 28.13 | 0.57% | 7,243 |
| Nov 25, 2025 | 27.76 | 27.97 | 27.63 | 27.97 | 27.97 | 0.82% | 17,015 |
| Nov 24, 2025 | 27.56 | 27.80 | 27.56 | 27.74 | 27.74 | 1.29% | 23,294 |
| Nov 21, 2025 | 27.30 | 27.60 | 27.17 | 27.39 | 27.39 | 0.47% | 34,765 |
| Nov 20, 2025 | 27.88 | 27.99 | 27.23 | 27.26 | 27.26 | -1.02% | 15,641 |
| Nov 19, 2025 | 27.66 | 27.68 | 27.41 | 27.54 | 27.54 | 0.19% | 29,001 |
| Nov 18, 2025 | 27.56 | 27.65 | 27.34 | 27.49 | 27.49 | -0.50% | 87,991 |
| Nov 17, 2025 | 28.97 | 29.80 | 27.63 | 27.63 | 27.63 | -0.82% | 7,857 |
| Nov 14, 2025 | 27.77 | 27.98 | 27.77 | 27.86 | 27.86 | -0.09% | 29,223 |
| Nov 13, 2025 | 28.07 | 28.14 | 27.84 | 27.88 | 27.88 | -1.43% | 88,009 |
| Nov 12, 2025 | 28.36 | 28.36 | 28.23 | 28.29 | 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 | 27.70 | -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 |