AllianzIM Buffer20 Allocation ETF (SPBW)

BATS: SPBW · Real-Time Price · USD

29.14

+0.01 (0.04%)

At close: Aug 11, 2026, 4:00 PM EDT

29.10

-0.04 (-0.14%)

After-hours: Aug 11, 2026, 8:00 PM EDT

SPBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	29.07	29.21	29.07	29.14	29.14	0.04%	9,663
Aug 10, 2026	29.12	29.22	29.11	29.13	29.13	-0.10%	14,695
Aug 7, 2026	29.14	29.20	29.12	29.16	29.16	0.17%	19,758
Aug 6, 2026	29.17	29.17	29.08	29.11	29.11	-0.06%	2,081
Aug 5, 2026	29.14	29.19	29.13	29.13	29.13	0.04%	9,486
Aug 4, 2026	29.10	29.15	29.06	29.12	29.12	0.43%	14,677
Aug 3, 2026	28.98	29.04	28.94	28.99	28.99	0.36%	17,050
Jul 31, 2026	28.85	28.89	28.82	28.89	28.89	0.30%	3,577
Jul 30, 2026	28.76	28.85	28.72	28.80	28.80	0.40%	24,605
Jul 29, 2026	28.75	28.80	28.69	28.69	28.69	-0.33%	11,226
Jul 28, 2026	28.79	28.84	28.75	28.78	28.78	0.12%	19,100
Jul 27, 2026	28.76	28.77	28.70	28.75	28.75	0.08%	19,882
Jul 24, 2026	28.73	28.81	28.72	28.72	28.72	0.03%	6,455
Jul 23, 2026	28.79	28.79	28.72	28.72	28.72	-0.30%	11,274
Jul 22, 2026	28.83	28.87	28.77	28.80	28.80	-0.05%	6,292
Jul 21, 2026	28.81	28.84	28.78	28.82	28.82	0.28%	6,807
Jul 20, 2026	28.83	28.83	28.74	28.74	28.74	-0.16%	11,497
Jul 17, 2026	28.81	28.82	28.70	28.78	28.78	-0.17%	39,972
Jul 16, 2026	28.84	28.89	28.82	28.83	28.83	-0.24%	10,869
Jul 15, 2026	28.86	28.90	28.81	28.90	28.90	0.25%	11,019
Jul 14, 2026	28.85	28.87	28.82	28.83	28.83	0.18%	15,256
Jul 13, 2026	28.82	28.84	28.75	28.78	28.78	-0.22%	7,525
Jul 10, 2026	28.83	28.88	28.82	28.84	28.84	0.15%	4,462
Jul 9, 2026	28.76	28.83	28.76	28.80	28.80	0.23%	10,935
Jul 8, 2026	28.90	28.90	28.68	28.73	28.73	-0.05%	37,380
Jul 7, 2026	28.76	28.80	28.68	28.75	28.74	-0.11%	20,363
Jul 6, 2026	28.74	28.79	28.71	28.78	28.78	0.28%	19,318
Jul 2, 2026	28.68	28.80	28.61	28.70	28.70	0.02%	27,487
Jul 1, 2026	28.71	28.77	28.69	28.69	28.69	-0.04%	26,328
Jun 30, 2026	28.69	28.73	28.66	28.70	28.70	0.23%	9,445
Jun 29, 2026	28.56	28.66	28.56	28.64	28.64	0.28%	11,290
Jun 26, 2026	28.52	28.58	28.52	28.56	28.56	0.09%	8,197
Jun 25, 2026	28.61	28.61	28.53	28.53	28.53	0.01%	11,737
Jun 24, 2026	28.60	28.61	28.51	28.53	28.53	-0.18%	43,807
Jun 23, 2026	28.56	28.61	28.54	28.58	28.58	-0.28%	5,968
Jun 22, 2026	28.69	28.69	28.61	28.66	28.66	-0.17%	12,250
Jun 18, 2026	28.67	28.71	28.62	28.71	28.71	0.38%	16,409
Jun 17, 2026	28.64	28.70	28.53	28.60	28.60	-0.27%	11,377
Jun 16, 2026	28.74	28.74	28.64	28.68	28.68	-0.08%	13,152
Jun 15, 2026	28.73	28.73	28.66	28.70	28.70	0.38%	3,962
Jun 12, 2026	28.56	28.59	28.51	28.59	28.59	0.14%	6,314
Jun 11, 2026	28.40	28.55	28.31	28.55	28.55	0.66%	9,214
Jun 10, 2026	28.44	28.44	28.36	28.36	28.36	-0.44%	1,919
Jun 9, 2026	28.61	28.62	28.34	28.49	28.49	-0.13%	8,344
Jun 8, 2026	28.57	28.58	28.52	28.52	28.52	0.10%	2,967
Jun 5, 2026	28.63	28.66	28.50	28.50	28.50	-0.62%	5,118
Jun 4, 2026	28.60	28.71	28.60	28.68	28.68	0.12%	3,608
Jun 3, 2026	28.68	28.69	28.61	28.64	28.64	-0.14%	5,083
Jun 2, 2026	28.71	28.71	28.64	28.68	28.68	-0.03%	2,379
Jun 1, 2026	28.62	28.71	28.62	28.69	28.69	0.10%	4,706