Skip to main content
logo
AllianzIM Buffer20 Allocation ETF (SPBW)
NYSEARCA: SPBW · Real-Time Price · USD
26.80
+0.02 (0.08%)
Sep 17, 2025, 2:14 PM EDT - Market open

SPBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202526.7726.7726.7526.76--0.07%994
Sep 16, 202526.8126.8126.7526.7826.78-0.01%7,944
Sep 15, 202526.8026.8126.7626.7826.780.08%8,631
Sep 12, 202526.7726.8026.7326.7626.760.08%14,780
Sep 11, 202526.7526.7826.7226.7426.740.25%43,532
Sep 10, 202526.6826.7526.6526.6726.67-0.01%57,029
Sep 9, 202526.6926.6926.6226.6726.670.06%9,102
Sep 8, 202526.6326.6626.6326.6626.660.13%884
Sep 5, 202526.7026.7026.5726.6226.62-0.03%13,767
Sep 4, 202526.5726.6426.5526.6326.630.30%1,750
Sep 3, 202526.5226.5726.5226.5526.550.08%3,026
Sep 2, 202526.5626.5626.4326.5326.53-0.12%7,598
Aug 29, 202526.5326.5726.5226.5626.56-0.17%28,246
Aug 28, 202526.5526.6126.5526.6126.610.11%22,265
Aug 27, 202526.5626.5826.5426.5826.580.07%11,363
Aug 26, 202526.5026.5626.5026.5626.560.07%101
Aug 25, 202526.5126.5726.5126.5426.54-0.16%4,284
Aug 22, 202526.4626.5826.4626.5826.580.68%9,174
Aug 21, 202526.4226.4226.3726.4026.40-0.16%3,117
Aug 20, 202526.3926.4526.3626.4426.44-0.06%2,329
Aug 19, 202526.5126.5126.4426.4626.46-0.16%3,430
Aug 18, 202526.4826.5026.4826.5026.50-405
Aug 15, 202526.5126.5226.4826.5026.50-0.05%8,201
Aug 14, 202526.4926.5126.4726.5126.51-0.03%15,206
Aug 13, 202526.4926.5326.4726.5226.520.16%3,746
Aug 12, 202526.4326.4926.3926.4826.480.36%26,366
Aug 11, 202526.3826.4326.3626.3826.38-0.04%3,723
Aug 8, 202526.3626.4326.3626.3926.390.40%3,050
Aug 7, 202526.2926.2926.2526.2826.28-0.16%1,625
Aug 6, 202526.2826.3326.2826.3326.330.28%7,158
Aug 5, 202526.2826.2826.2526.2526.25-0.16%4,588
Aug 4, 202526.2826.2926.2826.2926.290.60%185
Aug 1, 202526.2626.2626.1326.1426.14-0.53%13,020
Jul 31, 202526.3826.3826.2526.2726.27-0.10%49,129
Jul 30, 202526.3026.3426.3026.3026.30-0.06%1,734
Jul 29, 202526.4126.4126.3126.3226.32-0.08%6,404
Jul 28, 202526.3526.3526.3326.3426.34-4,077
Jul 25, 202526.3226.3426.3026.3326.330.15%13,643
Jul 24, 202526.2926.3326.2926.2926.290.09%8,971
Jul 23, 202526.2326.2826.2026.2726.270.24%12,902
Jul 22, 202526.1926.2226.1626.2126.210.06%5,004
Jul 21, 202526.2326.2426.1926.1926.190.08%10,155
Jul 18, 202526.1826.1826.1426.1726.170.08%10,356
Jul 17, 202526.1226.1826.1126.1526.150.21%1,320
Jul 16, 202526.1126.1226.0626.1026.10-0.02%3,294
Jul 15, 202526.2126.2126.0926.1026.100.02%37,919
Jul 14, 202526.0926.1026.0626.1026.100.02%366
Jul 11, 202526.0726.1226.0426.0926.09-0.08%10,037
Jul 10, 202526.1026.1526.0726.1126.110.06%43,173
Jul 9, 202526.1026.1026.0426.1026.100.21%50,359