AllianzIM Buffer15 Uncapped Allocation ETF (SPBU)
BATS: SPBU · Real-Time Price · USD
28.97
-0.10 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
28.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SPBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.94 | 29.01 | 28.92 | 28.93 | - | -0.48% | 10,134 |
| 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 | 28.78 | 28.95 | 28.95 | -0.24% | 2,619 |
| Apr 22, 2026 | 28.95 | 29.03 | 28.94 | 29.02 | 29.02 | 0.66% | 2,874 |
| Apr 21, 2026 | 28.98 | 28.98 | 28.72 | 28.83 | 28.83 | -0.14% | 22,099 |
| Apr 20, 2026 | 28.94 | 28.97 | 28.87 | 28.87 | 28.87 | -0.38% | 1,806 |
| Apr 17, 2026 | 28.83 | 29.05 | 28.83 | 28.98 | 28.98 | 1.05% | 31,000 |
| Apr 16, 2026 | 28.65 | 28.71 | 28.61 | 28.68 | 28.68 | 0.17% | 2,566 |
| 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% | 4,004 |
| 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% | 1,427 |
| Apr 2, 2026 | 27.06 | 27.32 | 27.06 | 27.31 | 27.31 | 0.37% | 13,799 |
| Apr 1, 2026 | 27.12 | 27.38 | 27.12 | 27.21 | 27.21 | 0.15% | 34,517 |
| Mar 31, 2026 | 26.85 | 27.17 | 26.85 | 27.17 | 27.17 | 2.22% | 8,825 |
| Mar 30, 2026 | 26.76 | 26.88 | 26.58 | 26.58 | 26.58 | -0.64% | 2,482 |
| Mar 27, 2026 | 26.96 | 26.96 | 26.71 | 26.75 | 26.75 | -1.18% | 21,639 |
| Mar 26, 2026 | 27.26 | 27.29 | 27.06 | 27.07 | 27.07 | -0.81% | 2,469 |
| Mar 25, 2026 | 27.30 | 27.44 | 27.24 | 27.29 | 27.29 | 0.11% | 20,520 |
| Mar 24, 2026 | 27.21 | 27.43 | 27.18 | 27.26 | 27.26 | -0.29% | 7,183 |
| Mar 23, 2026 | 27.43 | 27.53 | 27.25 | 27.34 | 27.34 | 0.74% | 28,387 |
| Mar 20, 2026 | 27.31 | 27.33 | 27.08 | 27.14 | 27.14 | -0.99% | 12,409 |
| Mar 19, 2026 | 27.26 | 27.42 | 27.26 | 27.41 | 27.41 | -0.15% | 26,767 |
| Mar 18, 2026 | 27.69 | 27.77 | 27.41 | 27.45 | 27.45 | -1.22% | 33,180 |
| Mar 17, 2026 | 27.79 | 27.81 | 27.65 | 27.79 | 27.79 | 0.32% | 50,112 |
| Mar 16, 2026 | 27.62 | 27.73 | 27.62 | 27.70 | 27.70 | 0.69% | 27,618 |
| Mar 13, 2026 | 27.72 | 27.76 | 27.49 | 27.51 | 27.51 | -0.43% | 10,827 |
| Mar 12, 2026 | 27.72 | 27.76 | 27.61 | 27.63 | 27.63 | -1.07% | 54,660 |
| Mar 11, 2026 | 27.88 | 28.01 | 27.82 | 27.93 | 27.93 | -0.11% | 70,051 |
| Mar 10, 2026 | 27.97 | 28.12 | 27.89 | 27.96 | 27.96 | -0.07% | 12,568 |
| Mar 9, 2026 | 27.67 | 28.03 | 27.56 | 27.98 | 27.98 | 0.50% | 14,163 |
| Mar 6, 2026 | 27.85 | 27.91 | 27.77 | 27.84 | 27.84 | -0.89% | 6,962 |
| Mar 5, 2026 | 28.10 | 28.21 | 27.86 | 28.09 | 28.09 | -0.43% | 79,339 |
| Mar 4, 2026 | 28.10 | 28.25 | 28.00 | 28.21 | 28.21 | 0.53% | 11,625 |
| Mar 3, 2026 | 27.88 | 28.10 | 27.77 | 28.06 | 28.06 | -0.67% | 56,968 |
| Mar 2, 2026 | 28.01 | 28.31 | 28.01 | 28.25 | 28.25 | - | 28,640 |
| Feb 27, 2026 | 28.21 | 28.30 | 28.15 | 28.25 | 28.25 | -0.35% | 4,510 |
| Feb 26, 2026 | 28.49 | 28.49 | 28.21 | 28.35 | 28.35 | -0.49% | 12,691 |
| Feb 25, 2026 | 28.39 | 28.53 | 28.37 | 28.49 | 28.49 | 0.67% | 78,719 |
| Feb 24, 2026 | 28.13 | 28.39 | 28.13 | 28.30 | 28.30 | 0.57% | 25,196 |
| Feb 23, 2026 | 28.33 | 28.34 | 28.09 | 28.14 | 28.14 | -0.65% | 5,931 |
| Feb 20, 2026 | 28.14 | 28.41 | 28.14 | 28.32 | 28.32 | 0.44% | 43,208 |
| Feb 19, 2026 | 28.19 | 28.22 | 28.12 | 28.20 | 28.20 | -0.21% | 24,303 |
| Feb 18, 2026 | 28.19 | 28.36 | 28.15 | 28.26 | 28.26 | 0.46% | 23,517 |
| Feb 17, 2026 | 28.06 | 28.18 | 27.89 | 28.13 | 28.13 | 0.04% | 61,659 |