AllianzIM Buffer20 Allocation ETF (SPBW)
NYSEARCA: SPBW · Real-Time Price · USD
26.09
+0.07 (0.28%)
Jul 3, 2025, 4:00 PM - Market closed
SPBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.09 | 26.13 | 26.05 | 26.09 | 26.09 | 0.27% | 8,175 |
| Jul 2, 2025 | 26.03 | 26.03 | 26.00 | 26.02 | 26.02 | 0.13% | 2,135 |
| Jul 1, 2025 | 25.97 | 26.03 | 25.93 | 25.99 | 25.99 | -0.03% | 37,525 |
| Jun 30, 2025 | 25.96 | 26.00 | 25.95 | 26.00 | 26.00 | 0.27% | 15,294 |
| Jun 27, 2025 | 25.86 | 25.96 | 25.86 | 25.93 | 25.93 | 0.12% | 24,697 |
| Jun 26, 2025 | 25.88 | 25.90 | 25.84 | 25.90 | 25.90 | 0.38% | 2,664 |
| Jun 25, 2025 | 25.82 | 25.82 | 25.77 | 25.80 | 25.80 | 0.01% | 6,741 |
| Jun 24, 2025 | 25.77 | 25.83 | 25.76 | 25.80 | 25.80 | 0.49% | 10,312 |
| Jun 23, 2025 | 25.60 | 25.68 | 25.54 | 25.67 | 25.67 | 0.59% | 10,504 |
| Jun 20, 2025 | 25.53 | 25.58 | 25.47 | 25.52 | 25.52 | -0.10% | 4,051 |
| Jun 18, 2025 | 25.55 | 25.62 | 25.53 | 25.55 | 25.55 | -0.10% | 1,613 |
| Jun 17, 2025 | 25.65 | 25.65 | 25.51 | 25.57 | 25.57 | -0.24% | 15,476 |
| Jun 16, 2025 | 25.67 | 25.67 | 25.62 | 25.63 | 25.63 | 0.55% | 5,534 |
| Jun 13, 2025 | 25.57 | 25.61 | 25.47 | 25.49 | 25.49 | -0.51% | 4,159 |
| Jun 12, 2025 | 25.66 | 25.68 | 25.60 | 25.62 | 25.62 | 0.08% | 8,368 |
| Jun 11, 2025 | 25.67 | 25.69 | 25.56 | 25.60 | 25.60 | -0.06% | 22,086 |
| Jun 10, 2025 | 25.60 | 25.67 | 25.59 | 25.62 | 25.62 | 0.21% | 23,057 |
| Jun 9, 2025 | 25.57 | 25.62 | 25.56 | 25.57 | 25.57 | -0.02% | 7,246 |
| Jun 6, 2025 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | 0.52% | 522 |
| Jun 5, 2025 | 25.57 | 25.57 | 25.44 | 25.44 | 25.44 | -0.27% | 42,002 |
| Jun 4, 2025 | 25.57 | 25.57 | 25.48 | 25.51 | 25.51 | 0.02% | 17,667 |
| Jun 3, 2025 | 25.40 | 25.52 | 25.40 | 25.50 | 25.50 | 0.31% | 1,321 |
| Jun 2, 2025 | 25.31 | 25.44 | 25.31 | 25.42 | 25.42 | 0.18% | 3,764 |
| May 30, 2025 | 25.33 | 25.40 | 25.27 | 25.38 | 25.38 | 0.11% | 16,587 |
| May 29, 2025 | 25.33 | 25.39 | 25.29 | 25.35 | 25.35 | 0.10% | 12,054 |
| May 28, 2025 | 25.34 | 25.43 | 25.31 | 25.33 | 25.33 | -0.10% | 11,229 |
| May 27, 2025 | 25.31 | 25.38 | 25.31 | 25.35 | 25.35 | 1.01% | 18,889 |
| May 23, 2025 | 25.09 | 25.17 | 25.07 | 25.10 | 25.10 | -0.33% | 8,265 |
| May 22, 2025 | 25.22 | 25.22 | 25.17 | 25.18 | 25.18 | -0.02% | 732 |
| May 21, 2025 | 25.34 | 25.40 | 25.15 | 25.19 | 25.19 | -0.81% | 19,805 |
| May 20, 2025 | 25.36 | 25.39 | 25.32 | 25.39 | 25.39 | -0.07% | 13,952 |
| May 19, 2025 | 25.32 | 25.41 | 25.32 | 25.41 | 25.41 | 0.04% | 51,919 |
| May 16, 2025 | 25.06 | 25.40 | 22.95 | 25.40 | 25.40 | 0.29% | 137,263 |
| May 15, 2025 | 25.22 | 25.33 | 25.22 | 25.33 | 25.33 | 0.27% | 2,666 |
| May 14, 2025 | 25.25 | 25.28 | 25.21 | 25.26 | 25.26 | 0.02% | 16,894 |
| May 13, 2025 | 25.24 | 25.30 | 25.24 | 25.25 | 25.25 | 0.41% | 9,666 |
| May 12, 2025 | 25.07 | 25.15 | 25.07 | 25.15 | 25.15 | 1.57% | 10,314 |
| May 9, 2025 | 24.79 | 24.83 | 24.76 | 24.76 | 24.76 | -0.04% | 18,832 |
| May 8, 2025 | 24.84 | 24.88 | 24.73 | 24.77 | 24.77 | 0.30% | 24,146 |
| May 7, 2025 | 24.69 | 24.71 | 24.62 | 24.70 | 24.70 | 0.15% | 10,445 |
| May 6, 2025 | 24.69 | 24.71 | 24.66 | 24.66 | 24.66 | -0.37% | 8,994 |
| May 5, 2025 | 24.72 | 24.82 | 24.72 | 24.75 | 24.75 | -0.32% | 12,748 |
| May 2, 2025 | 24.75 | 24.86 | 24.75 | 24.83 | 24.83 | 0.70% | 37,977 |
| May 1, 2025 | 24.74 | 24.76 | 24.65 | 24.66 | 24.66 | 0.31% | 21,699 |
| Apr 30, 2025 | 24.36 | 24.58 | 24.36 | 24.58 | 24.58 | 0.14% | 444 |
| Apr 29, 2025 | 24.49 | 24.57 | 24.49 | 24.55 | 24.55 | 0.27% | 5,510 |
| Apr 28, 2025 | 24.47 | 24.50 | 24.45 | 24.48 | 24.48 | 0.10% | 8,222 |
| Apr 25, 2025 | 24.35 | 24.46 | 24.35 | 24.46 | 24.46 | 0.38% | 802 |
| Apr 24, 2025 | 24.34 | 24.36 | 24.34 | 24.36 | 24.36 | 0.97% | 137 |
| Apr 23, 2025 | 24.27 | 24.28 | 24.13 | 24.13 | 24.13 | 0.85% | 2,240 |