AllianzIM Buffer20 Allocation ETF (SPBW)

SPBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	27.59	27.59	27.54	27.54	27.54	-0.16%	101
Jan 9, 2026	27.55	27.60	27.54	27.59	27.58	0.25%	2,658
Jan 8, 2026	27.53	27.54	27.48	27.52	27.52	0.03%	12,077
Jan 7, 2026	27.55	27.55	27.51	27.51	27.51	-0.13%	28,172
Jan 6, 2026	27.53	27.57	27.51	27.54	27.54	0.19%	22,140
Jan 5, 2026	27.50	27.53	27.48	27.49	27.49	0.17%	7,669
Jan 2, 2026	27.48	27.48	27.38	27.44	27.44	0.08%	4,082
Dec 31, 2025	27.54	27.54	27.40	27.42	27.42	-0.17%	4,313
Dec 30, 2025	27.47	27.48	27.43	27.47	27.47	0.07%	4,871
Dec 29, 2025	27.46	27.48	27.41	27.45	27.45	-0.07%	13,714
Dec 26, 2025	27.49	27.49	27.46	27.47	27.47	0.04%	3,049
Dec 24, 2025	27.45	27.49	27.45	27.46	27.46	0.04%	6,767
Dec 23, 2025	27.41	27.47	27.41	27.45	27.45	0.18%	22,888
Dec 22, 2025	27.39	27.41	27.37	27.40	27.40	0.22%	1,745
Dec 19, 2025	27.30	27.37	27.30	27.34	27.34	0.28%	23,132
Dec 18, 2025	27.30	27.30	27.24	27.26	27.26	0.15%	24,360
Dec 17, 2025	27.28	27.28	27.22	27.22	27.22	-0.18%	6,325
Dec 16, 2025	27.30	27.30	27.23	27.27	27.27	-0.03%	6,402
Dec 15, 2025	27.28	27.32	27.28	27.28	27.28	-0.03%	6,053
Dec 12, 2025	27.30	27.31	27.24	27.29	27.29	-0.15%	18,550
Dec 11, 2025	27.32	27.35	27.31	27.33	27.33	0.04%	4,957
Dec 10, 2025	27.27	27.33	27.24	27.32	27.32	0.25%	11,993
Dec 9, 2025	27.28	27.28	27.25	27.25	27.25	-0.02%	1,992
Dec 8, 2025	27.28	27.30	27.25	27.26	27.26	-0.06%	8,005
Dec 5, 2025	27.30	27.32	27.27	27.27	27.27	0.10%	5,758
Dec 4, 2025	27.25	27.26	27.20	27.25	27.25	0.03%	10,114
Dec 3, 2025	27.25	27.25	27.24	27.24	27.24	0.07%	852
Dec 2, 2025	27.22	27.23	27.19	27.22	27.22	0.15%	7,046
Dec 1, 2025	27.20	27.23	27.16	27.18	27.18	-0.11%	6,967
Nov 28, 2025	27.14	27.23	27.14	27.21	27.21	0.22%	12,584
Nov 26, 2025	27.17	27.19	27.15	27.15	27.15	0.09%	1,365
Nov 25, 2025	27.02	27.13	27.02	27.13	27.13	0.36%	9,317
Nov 24, 2025	26.98	27.04	26.97	27.03	27.03	0.67%	10,772
Nov 21, 2025	26.75	26.95	26.75	26.85	26.85	0.40%	4,204
Nov 20, 2025	26.84	26.87	26.74	26.74	26.74	-0.54%	10,618
Nov 19, 2025	26.92	26.92	26.84	26.89	26.88	0.17%	6,538
Nov 18, 2025	26.90	26.90	26.80	26.84	26.84	-0.27%	2,534
Nov 17, 2025	27.01	27.01	26.91	26.91	26.91	-0.33%	4,957
Nov 14, 2025	26.93	27.12	26.93	27.00	27.00	0.08%	53,910
Nov 13, 2025	27.12	27.12	26.98	26.98	26.98	-0.51%	7,130
Nov 12, 2025	27.13	27.13	27.09	27.12	27.12	-	10,968
Nov 11, 2025	27.10	27.14	27.09	27.12	27.12	0.05%	2,575
Nov 10, 2025	27.09	27.14	27.06	27.10	27.10	0.43%	1,721
Nov 7, 2025	26.93	26.98	26.88	26.98	26.98	-0.02%	5,102
Nov 6, 2025	27.01	27.01	26.99	26.99	26.99	-0.28%	2,559
Nov 5, 2025	27.06	27.09	27.06	27.07	27.07	0.15%	1,211
Nov 4, 2025	27.03	27.04	27.02	27.03	27.03	-0.31%	3,207
Nov 3, 2025	27.15	27.15	27.04	27.11	27.11	0.11%	63,099
Oct 31, 2025	27.10	27.10	27.03	27.08	27.08	0.11%	32,734
Oct 30, 2025	27.12	27.12	27.05	27.05	27.05	-0.16%	2,674

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.