AllianzIM Buffer20 Allocation ETF (SPBW)
NYSEARCA: SPBW · Real-Time Price · USD
24.16
-0.59 (-2.38%)
Apr 3, 2025, 2:56 PM EDT - Market closed
SPBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.28 | 24.29 | 24.16 | 24.16 | 24.16 | -2.38% | 5,661 |
| Apr 2, 2025 | 24.69 | 24.76 | 24.69 | 24.75 | 24.75 | 0.38% | 11,802 |
| Apr 1, 2025 | 24.60 | 24.66 | 24.51 | 24.66 | 24.66 | 0.17% | 18,914 |
| Mar 31, 2025 | 24.40 | 24.62 | 24.40 | 24.61 | 24.61 | 0.30% | 3,805 |
| Mar 28, 2025 | 24.75 | 24.75 | 24.54 | 24.54 | 24.54 | -1.06% | 2,989 |
| Mar 27, 2025 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | -0.12% | 1,036 |
| Mar 26, 2025 | 24.94 | 24.94 | 24.81 | 24.84 | 24.84 | -0.59% | 4,167 |
| Mar 25, 2025 | 25.00 | 25.00 | 24.96 | 24.98 | 24.98 | 0.07% | 1,001 |
| Mar 24, 2025 | 25.00 | 25.00 | 24.91 | 24.96 | 24.96 | 0.95% | 11,470 |
| Mar 21, 2025 | 24.71 | 24.73 | 24.70 | 24.73 | 24.73 | 0.03% | 3,791 |
| Mar 20, 2025 | 24.81 | 24.81 | 24.70 | 24.72 | 24.72 | -0.09% | 5,214 |
| Mar 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.59% | 153 |
| Mar 18, 2025 | 24.59 | 24.60 | 24.58 | 24.60 | 24.60 | -0.60% | 319 |
| Mar 17, 2025 | 24.68 | 24.75 | 24.64 | 24.75 | 24.75 | 0.37% | 5,064 |
| Mar 14, 2025 | 24.62 | 24.67 | 24.59 | 24.66 | 24.66 | 1.17% | 4,903 |
| Mar 13, 2025 | 24.40 | 24.46 | 24.35 | 24.37 | 24.37 | -0.73% | 5,910 |
| Mar 12, 2025 | 24.47 | 24.62 | 24.47 | 24.55 | 24.55 | 0.24% | 20,541 |
| Mar 11, 2025 | 24.52 | 24.61 | 24.48 | 24.49 | 24.49 | -0.32% | 4,918 |
| Mar 10, 2025 | 24.64 | 24.69 | 24.50 | 24.57 | 24.57 | -1.33% | 2,139 |
| Mar 7, 2025 | 24.73 | 24.91 | 24.70 | 24.90 | 24.90 | 0.33% | 6,001 |
| Mar 6, 2025 | 24.93 | 24.94 | 24.80 | 24.82 | 24.82 | -0.85% | 1,528 |
| Mar 5, 2025 | 24.92 | 25.03 | 24.92 | 25.03 | 25.03 | 0.52% | 8,245 |
| Mar 4, 2025 | 24.91 | 25.05 | 24.86 | 24.90 | 24.90 | -0.66% | 3,758 |
| Mar 3, 2025 | 25.20 | 25.22 | 24.96 | 25.07 | 25.07 | -0.57% | 10,319 |
| Feb 28, 2025 | 25.08 | 25.21 | 25.08 | 25.21 | 25.21 | 0.61% | 8,159 |
| 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 |