AllianzIM Buffer20 Allocation ETF (SPBW)
NYSEARCA: SPBW · Real-Time Price · USD
25.09
-0.14 (-0.56%)
At close: Feb 27, 2025, 3:48 PM
25.06
-0.03 (-0.12%)
After-hours: Feb 27, 2025, 4:10 PM EST
SPBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 25.23 | 25.24 | 25.06 | 25.06 | 25.06 | -0.67% | 1,906 |
| Feb 26, 2025 | 25.26 | 25.31 | 25.14 | 25.23 | 25.23 | 0.10% | 11,757 |
| Feb 25, 2025 | 25.17 | 25.25 | 25.17 | 25.21 | 25.21 | -0.21% | 1,887 |
| Feb 24, 2025 | 25.32 | 25.34 | 25.26 | 25.26 | 25.26 | -0.07% | 7,701 |
| Feb 21, 2025 | 25.41 | 25.41 | 25.28 | 25.28 | 25.28 | -0.52% | 6,958 |
| Feb 20, 2025 | 25.46 | 25.46 | 25.36 | 25.41 | 25.41 | -0.14% | 85,447 |
| Feb 19, 2025 | 25.43 | 25.49 | 25.39 | 25.45 | 25.45 | 0.02% | 129,308 |
| Feb 18, 2025 | 25.37 | 25.44 | 25.36 | 25.44 | 25.44 | 0.20% | 5,611 |
| Feb 14, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | 0.03% | 2,611 |
| Feb 13, 2025 | 25.33 | 25.39 | 25.33 | 25.38 | 25.38 | 0.36% | 2,760 |
| Feb 12, 2025 | 25.19 | 25.29 | 25.19 | 25.29 | 25.29 | -0.08% | 512 |
| Feb 11, 2025 | 25.32 | 25.35 | 25.30 | 25.31 | 25.31 | 0.02% | 3,275 |
| Feb 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.21% | 165 |
| Feb 7, 2025 | 25.37 | 25.38 | 25.26 | 25.26 | 25.26 | -0.28% | 27,965 |
| Feb 6, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.13% | 1,886 |
| Feb 5, 2025 | 25.23 | 25.29 | 25.23 | 25.29 | 25.29 | 0.14% | 224 |
| Feb 4, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.26 | 0.18% | 2,764 |
| Feb 3, 2025 | 25.23 | 25.23 | 25.20 | 25.21 | 25.21 | -0.16% | 75,540 |
| Jan 31, 2025 | 25.34 | 25.34 | 25.25 | 25.25 | 25.25 | -0.15% | 1,415 |
| Jan 30, 2025 | 25.32 | 25.32 | 25.27 | 25.29 | 25.29 | 0.17% | 1,513 |
| Jan 29, 2025 | 25.25 | 25.27 | 25.25 | 25.25 | 25.25 | -0.10% | 4,495 |
| Jan 28, 2025 | 25.19 | 25.28 | 25.19 | 25.27 | 25.27 | 0.32% | 1,433 |
| Jan 27, 2025 | 25.21 | 25.21 | 25.15 | 25.19 | 25.19 | -0.41% | 330 |
| Jan 24, 2025 | 25.35 | 25.35 | 25.29 | 25.29 | 25.29 | -0.02% | 920 |
| Jan 23, 2025 | 25.29 | 25.32 | 25.28 | 25.30 | 25.30 | 0.14% | 4,929 |
| Jan 22, 2025 | 25.29 | 25.30 | 25.27 | 25.27 | 25.27 | 0.15% | 1,496 |
| Jan 21, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 0.18% | 162 |
| Jan 17, 2025 | 25.21 | 25.22 | 25.18 | 25.18 | 25.18 | 0.37% | 501 |
| Jan 16, 2025 | 25.11 | 25.15 | 25.09 | 25.09 | 25.09 | -0.02% | 9,998 |
| Jan 15, 2025 | 25.11 | 25.13 | 25.08 | 25.09 | 25.09 | 0.73% | 7,122 |
| Jan 14, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | 0.02% | 1,752 |
| Jan 13, 2025 | 24.82 | 24.94 | 24.82 | 24.91 | 24.91 | 0.06% | 8,222 |
| Jan 10, 2025 | 24.86 | 24.98 | 24.86 | 24.89 | 24.89 | -0.54% | 46,835 |