AllianzIM Buffer20 Allocation ETF (SPBW)
NYSEARCA: SPBW · Real-Time Price · USD
25.67
+0.18 (0.71%)
Jun 16, 2025, 10:22 AM - Market open
SPBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 23.77 | 23.99 | 23.77 | 23.93 | 23.93 | 1.18% | 12,985 |
| Apr 21, 2025 | 23.84 | 23.84 | 23.50 | 23.65 | 23.65 | -1.04% | 9,011 |
| Apr 17, 2025 | 23.96 | 23.96 | 23.89 | 23.90 | 23.90 | 0.10% | 3,874 |
| Apr 16, 2025 | 24.09 | 24.09 | 23.77 | 23.87 | 23.87 | -1.17% | 5,470 |
| Apr 15, 2025 | 24.22 | 24.23 | 24.14 | 24.15 | 24.15 | -0.07% | 29,619 |
| Apr 14, 2025 | 24.22 | 24.23 | 24.17 | 24.17 | 24.17 | 0.47% | 5,537 |
| Apr 11, 2025 | 23.82 | 24.06 | 23.82 | 24.06 | 24.06 | 0.94% | 2,259 |
| Apr 10, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.81% | 8 |
| Apr 9, 2025 | 23.15 | 24.27 | 23.15 | 24.27 | 24.27 | 4.54% | 2,435 |
| Apr 8, 2025 | 23.71 | 23.71 | 23.22 | 23.22 | 23.22 | -0.86% | 13,519 |
| Apr 7, 2025 | 23.51 | 23.51 | 23.39 | 23.42 | 23.42 | -0.17% | 2,868 |
| Apr 4, 2025 | 23.65 | 23.65 | 23.46 | 23.46 | 23.46 | -2.90% | 7,668 |
| Apr 3, 2025 | 24.28 | 24.29 | 24.16 | 24.16 | 24.16 | -2.38% | 5,661 |