AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)

SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.86	30.06	29.86	30.04	30.04	0.40%	6,352
Jun 11, 2026	29.56	29.92	29.53	29.92	29.92	1.32%	569
Jun 10, 2026	29.89	29.89	29.53	29.53	29.53	-1.24%	454
Jun 9, 2026	30.12	30.18	29.59	29.90	29.90	-0.23%	30,143
Jun 8, 2026	30.00	30.11	29.93	29.97	29.97	-0.10%	27,374
Jun 5, 2026	30.44	30.44	30.00	30.00	30.00	-1.99%	1,780
Jun 4, 2026	30.45	30.63	30.42	30.61	30.61	0.39%	1,931
Jun 3, 2026	30.60	30.60	30.43	30.49	30.49	-0.59%	10,430
Jun 2, 2026	30.49	30.67	30.49	30.67	30.67	0.10%	1,208
Jun 1, 2026	30.54	30.68	30.48	30.64	30.64	0.20%	21,914
May 29, 2026	30.48	30.62	30.48	30.58	30.58	0.16%	1,649
May 28, 2026	31.54	33.10	30.24	30.53	30.53	0.79%	23,836
May 27, 2026	30.35	30.38	30.23	30.29	30.29	-0.13%	15,099
May 26, 2026	30.34	30.41	30.23	30.33	30.33	0.40%	18,817
May 22, 2026	30.23	30.28	30.14	30.21	30.21	0.43%	14,889
May 21, 2026	29.95	30.12	29.89	30.08	30.08	0.10%	14,250
May 20, 2026	29.79	30.05	29.79	30.05	30.05	0.91%	35,687
May 19, 2026	29.80	29.98	29.70	29.78	29.78	-0.40%	30,480
May 18, 2026	30.02	30.02	29.83	29.90	29.90	-0.30%	26,668
May 15, 2026	29.98	30.14	29.96	29.99	29.99	-1.01%	29,702
May 14, 2026	30.17	30.37	30.16	30.30	30.30	0.55%	63,148
May 13, 2026	29.93	30.16	29.87	30.13	30.13	0.60%	22,041
May 12, 2026	29.80	29.95	29.72	29.95	29.95	0.01%	7,581
May 11, 2026	29.97	30.03	29.85	29.95	29.95	0.32%	11,360
May 8, 2026	29.73	29.93	29.73	29.85	29.85	0.66%	7,499
May 7, 2026	29.75	29.82	29.63	29.65	29.65	-0.52%	23,389
May 6, 2026	29.60	29.83	29.59	29.81	29.81	1.57%	20,441
May 5, 2026	29.38	29.53	29.33	29.35	29.35	0.48%	44,259
May 4, 2026	29.31	29.37	29.14	29.21	29.21	-0.10%	72,537
May 1, 2026	28.61	29.43	28.61	29.24	29.24	0.21%	50,846
Apr 30, 2026	29.04	29.30	28.99	29.18	29.18	0.83%	36,122
Apr 29, 2026	28.91	29.02	28.90	28.94	28.94	-0.10%	35,462
Apr 28, 2026	28.94	29.03	28.92	28.97	28.97	-0.34%	11,897
Apr 27, 2026	29.05	29.15	29.02	29.07	29.07	-0.03%	15,815
Apr 24, 2026	28.89	29.14	28.89	29.08	29.08	0.45%	17,651
Apr 23, 2026	29.38	29.38	28.77	28.95	28.95	-0.24%	32,599
Apr 22, 2026	28.95	29.03	28.89	29.02	29.02	0.66%	43,364
Apr 21, 2026	28.98	28.98	28.72	28.83	28.83	-0.14%	22,099
Apr 20, 2026	28.97	28.97	28.83	28.87	28.87	-0.38%	22,305
Apr 17, 2026	28.83	29.05	28.83	28.98	28.98	1.05%	31,000
Apr 16, 2026	28.57	28.71	28.54	28.68	28.68	0.17%	16,436
Apr 15, 2026	28.41	28.63	28.41	28.63	28.63	0.70%	14,742
Apr 14, 2026	28.13	28.43	28.13	28.43	28.43	1.21%	8,092
Apr 13, 2026	27.82	28.16	27.82	28.09	28.09	0.43%	24,920
Apr 10, 2026	27.95	28.04	27.95	27.97	27.97	-0.04%	10,642
Apr 9, 2026	27.78	27.99	27.78	27.98	27.98	0.68%	12,775
Apr 8, 2026	27.79	27.88	27.70	27.79	27.79	1.42%	34,382
Apr 7, 2026	27.30	27.40	27.20	27.40	27.40	0.37%	25,338
Apr 6, 2026	27.18	27.38	27.18	27.30	27.30	-0.04%	55,716
Apr 2, 2026	27.06	27.32	27.06	27.31	27.31	0.37%	13,799

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.