AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
27.35
-0.06 (-0.23%)
Sep 17, 2025, 1:39 PM EDT - Market open
SPBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 26.79 | 26.79 | 26.68 | 26.77 | 26.77 | 0.30% | 21,666 |
| Sep 2, 2025 | 26.62 | 26.76 | 26.51 | 26.69 | 26.69 | -0.47% | 11,116 |
| Aug 29, 2025 | 26.95 | 26.95 | 26.79 | 26.82 | 26.82 | -0.60% | 1,691 |
| Aug 28, 2025 | 26.90 | 27.00 | 26.90 | 26.98 | 26.98 | 0.22% | 36,849 |
| Aug 27, 2025 | 26.89 | 26.94 | 26.86 | 26.92 | 26.92 | 0.26% | 17,125 |
| Aug 26, 2025 | 26.75 | 26.85 | 26.75 | 26.85 | 26.85 | 0.28% | 7,699 |
| Aug 25, 2025 | 26.81 | 26.89 | 26.75 | 26.77 | 26.77 | -0.25% | 27,480 |
| Aug 22, 2025 | 26.58 | 26.89 | 26.58 | 26.84 | 26.84 | 1.28% | 18,729 |
| Aug 21, 2025 | 26.58 | 26.58 | 26.48 | 26.50 | 26.50 | -0.39% | 10,819 |
| Aug 20, 2025 | 26.48 | 26.65 | 26.44 | 26.60 | 26.60 | -0.20% | 13,061 |
| Aug 19, 2025 | 26.77 | 26.82 | 26.60 | 26.66 | 26.66 | -0.53% | 35,763 |
| Aug 18, 2025 | 26.81 | 26.83 | 26.76 | 26.80 | 26.80 | -0.01% | 16,538 |
| Aug 15, 2025 | 26.92 | 26.92 | 26.80 | 26.80 | 26.80 | -0.28% | 15,848 |
| Aug 14, 2025 | 26.87 | 26.88 | 26.82 | 26.88 | 26.88 | 0.01% | 11,386 |
| Aug 13, 2025 | 26.90 | 26.92 | 26.80 | 26.87 | 26.87 | 0.35% | 9,550 |
| Aug 12, 2025 | 26.63 | 26.79 | 26.61 | 26.78 | 26.78 | 0.98% | 43,625 |
| Aug 11, 2025 | 26.61 | 26.66 | 26.52 | 26.52 | 26.52 | -0.23% | 21,190 |
| Aug 8, 2025 | 26.54 | 26.59 | 26.53 | 26.58 | 26.58 | 0.68% | 5,503 |
| Aug 7, 2025 | 26.52 | 26.52 | 26.32 | 26.40 | 26.40 | -0.11% | 3,003 |
| Aug 6, 2025 | 26.29 | 26.46 | 26.29 | 26.43 | 26.43 | 0.55% | 50,692 |
| Aug 5, 2025 | 26.36 | 26.38 | 26.25 | 26.29 | 26.29 | -0.37% | 20,192 |
| Aug 4, 2025 | 26.33 | 26.38 | 26.32 | 26.38 | 26.38 | 1.16% | 8,775 |
| Aug 1, 2025 | 26.28 | 26.28 | 26.08 | 26.08 | 26.08 | -1.28% | 18,336 |
| Jul 31, 2025 | 26.66 | 26.72 | 26.42 | 26.42 | 26.42 | -0.30% | 24,136 |
| Jul 30, 2025 | 26.57 | 26.63 | 26.45 | 26.50 | 26.50 | -0.12% | 608 |
| 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 |