AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
30.18
+0.53 (1.78%)
Nov 9, 2026, 4:00 PM EST - Market closed
SPBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.97 | 30.22 | 29.97 | 30.18 | 30.18 | 1.77% | 72,605 |
| Nov 6, 2026 | 29.79 | 29.79 | 29.65 | 29.65 | 29.65 | 0.20% | 5,484 |
| Nov 5, 2026 | 30.61 | 30.61 | 29.59 | 29.60 | 29.60 | -3.09% | 41,326 |
| Nov 4, 2026 | 30.60 | 30.63 | 30.48 | 30.54 | 30.54 | 1.19% | 43,284 |
| Nov 3, 2026 | 30.24 | 30.27 | 30.17 | 30.18 | 30.18 | 0.17% | 46,391 |
| Nov 2, 2026 | 30.49 | 30.49 | 30.10 | 30.13 | 30.13 | -0.20% | 125,053 |
| Oct 30, 2026 | 30.32 | 30.43 | 30.08 | 30.19 | 30.19 | -1.53% | 36,024 |
| Oct 29, 2026 | 30.75 | 30.75 | 30.59 | 30.66 | 30.66 | -0.26% | 31,566 |
| Oct 28, 2026 | 30.86 | 30.86 | 30.62 | 30.74 | 30.74 | 0.07% | 38,025 |
| Oct 27, 2026 | 30.76 | 30.79 | 30.59 | 30.72 | 30.72 | 0.69% | 33,908 |
| Oct 26, 2026 | 30.60 | 30.61 | 30.50 | 30.51 | 30.51 | 0.40% | 18,687 |
| Oct 23, 2026 | 30.40 | 30.50 | 30.39 | 30.39 | 30.39 | -0.41% | 39,153 |
| Oct 22, 2026 | 31.25 | 31.25 | 30.43 | 30.51 | 30.51 | -1.03% | 23,044 |
| Oct 21, 2026 | 30.66 | 30.89 | 30.66 | 30.83 | 30.83 | 0.54% | 47,197 |
| Oct 20, 2026 | 30.73 | 30.82 | 30.65 | 30.67 | 30.67 | 0.17% | 42,550 |
| Oct 19, 2026 | 30.72 | 30.77 | 30.59 | 30.62 | 30.62 | 0.21% | 13,030 |
| Oct 16, 2026 | 30.92 | 30.92 | 30.43 | 30.55 | 30.55 | -0.88% | 31,059 |
| Oct 15, 2026 | 30.63 | 30.82 | 30.63 | 30.82 | 30.82 | 0.39% | 15,992 |
| Oct 14, 2026 | 31.96 | 31.96 | 30.64 | 30.70 | 30.70 | -1.10% | 20,227 |
| Oct 13, 2026 | 30.88 | 31.04 | 30.88 | 31.04 | 31.04 | 0.23% | 35,679 |
| Oct 12, 2026 | 31.01 | 31.06 | 30.94 | 30.97 | 30.97 | -0.19% | 151,058 |
| Oct 9, 2026 | 31.05 | 31.11 | 30.90 | 31.03 | 31.03 | 0.58% | 19,959 |
| Oct 8, 2026 | 31.01 | 31.48 | 30.80 | 30.85 | 30.85 | -0.58% | 46,752 |
| Oct 7, 2026 | 30.28 | 31.05 | 30.28 | 31.03 | 31.03 | -0.21% | 21,143 |
| Oct 6, 2026 | 31.12 | 31.16 | 30.98 | 31.10 | 31.10 | 0.71% | 23,113 |
| Oct 5, 2026 | 30.80 | 30.95 | 30.80 | 30.88 | 30.88 | 0.45% | 2,537 |
| Oct 2, 2026 | 29.52 | 30.81 | 29.52 | 30.74 | 30.74 | 0.46% | 16,719 |
| Oct 1, 2026 | 30.66 | 30.66 | 30.30 | 30.60 | 30.60 | 0.16% | 83,553 |
| Sep 30, 2026 | 30.68 | 30.75 | 30.55 | 30.55 | 30.55 | -0.06% | 12,745 |
| Sep 29, 2026 | 30.76 | 30.76 | 30.49 | 30.57 | 30.57 | -0.15% | 15,591 |
| Sep 28, 2026 | 30.86 | 30.86 | 30.56 | 30.61 | 30.61 | -0.72% | 31,119 |
| Sep 25, 2026 | 30.80 | 30.88 | 30.67 | 30.83 | 30.83 | 0.37% | 15,570 |
| Sep 24, 2026 | 30.67 | 30.77 | 30.60 | 30.72 | 30.72 | 0.07% | 30,742 |
| Sep 23, 2026 | 30.90 | 30.90 | 30.67 | 30.70 | 30.70 | -0.71% | 21,787 |
| Sep 22, 2026 | 30.99 | 30.99 | 30.85 | 30.92 | 30.92 | 0.19% | 15,869 |
| Sep 21, 2026 | 30.70 | 30.99 | 30.61 | 30.86 | 30.86 | 1.20% | 111,609 |
| Sep 18, 2026 | 30.58 | 30.58 | 30.36 | 30.49 | 30.49 | 0.02% | 9,595 |
| Sep 17, 2026 | 30.44 | 30.53 | 30.44 | 30.49 | 30.49 | 0.95% | 65,151 |
| Sep 16, 2026 | 30.35 | 30.44 | 30.03 | 30.20 | 30.20 | -0.36% | 17,376 |
| Sep 15, 2026 | 30.36 | 30.43 | 30.24 | 30.31 | 30.31 | -0.45% | 35,634 |
| Sep 14, 2026 | 30.48 | 30.55 | 30.34 | 30.45 | 30.45 | -0.40% | 34,418 |
| Sep 11, 2026 | 30.54 | 30.68 | 30.54 | 30.57 | 30.57 | 0.66% | 15,122 |
| Sep 10, 2026 | 30.41 | 30.45 | 30.28 | 30.37 | 30.37 | -0.57% | 14,628 |
| Sep 9, 2026 | 30.56 | 30.61 | 30.52 | 30.54 | 30.54 | -0.39% | 18,513 |
| Sep 8, 2026 | 30.79 | 30.79 | 30.62 | 30.66 | 30.66 | -0.37% | 17,205 |
| Sep 4, 2026 | 30.88 | 30.89 | 30.71 | 30.77 | 30.77 | -0.47% | 19,532 |
| Sep 3, 2026 | 30.74 | 30.96 | 30.72 | 30.92 | 30.92 | 1.17% | 25,725 |
| Sep 2, 2026 | 30.57 | 30.66 | 30.51 | 30.56 | 30.56 | 0.27% | 13,634 |
| Sep 1, 2026 | 30.57 | 30.61 | 30.46 | 30.48 | 30.48 | -0.84% | 118,070 |
| Aug 31, 2026 | 30.80 | 30.80 | 30.61 | 30.74 | 30.74 | -0.14% | 34,856 |