AllianzIM Buffer20 Allocation ETF (SPBW)

SPBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.59	28.60	28.52	28.55	28.55	0.10%	13,113
May 21, 2026	28.43	28.54	28.43	28.52	28.52	0.09%	23,421
May 20, 2026	28.48	28.52	28.46	28.50	28.50	0.26%	14,439
May 19, 2026	28.46	28.48	28.38	28.42	28.42	-0.14%	14,467
May 18, 2026	28.68	28.68	28.42	28.46	28.46	-	4,856
May 15, 2026	28.49	28.52	28.45	28.46	28.46	-0.19%	9,386
May 14, 2026	28.52	28.55	28.45	28.52	28.52	0.19%	4,364
May 13, 2026	28.47	28.53	28.43	28.46	28.46	0.11%	75,013
May 12, 2026	28.46	28.46	28.38	28.43	28.43	-	7,388
May 11, 2026	28.48	28.48	28.41	28.43	28.43	-0.02%	14,341
May 8, 2026	28.43	28.47	28.41	28.44	28.44	0.22%	11,596
May 7, 2026	28.38	28.43	28.33	28.38	28.38	-0.07%	22,569
May 6, 2026	28.39	28.41	28.34	28.40	28.40	0.27%	6,054
May 5, 2026	28.34	28.40	28.26	28.32	28.32	0.32%	29,097
May 4, 2026	28.30	28.32	28.19	28.23	28.23	-0.25%	26,108
May 1, 2026	28.29	28.34	28.28	28.30	28.30	0.21%	20,830
Apr 30, 2026	28.18	28.29	28.14	28.24	28.24	0.29%	4,780
Apr 29, 2026	28.21	28.21	28.12	28.16	28.16	-	12,252
Apr 28, 2026	28.19	28.19	28.14	28.16	28.16	-0.11%	30,455
Apr 27, 2026	28.20	28.23	28.17	28.19	28.19	0.04%	2,798
Apr 24, 2026	28.15	28.21	28.13	28.18	28.18	0.10%	3,548
Apr 23, 2026	29.30	29.30	28.09	28.15	28.15	-0.14%	8,885
Apr 22, 2026	28.18	28.19	28.10	28.19	28.19	0.50%	14,275
Apr 21, 2026	28.14	28.16	28.05	28.05	28.05	-0.21%	18,457
Apr 20, 2026	28.13	28.16	28.08	28.11	28.11	-0.07%	23,844
Apr 17, 2026	28.06	28.17	28.06	28.13	28.13	0.25%	9,508
Apr 16, 2026	28.03	28.06	28.03	28.06	28.06	0.14%	2,447
Apr 15, 2026	27.99	28.02	27.97	28.02	28.02	0.28%	29,917
Apr 14, 2026	27.91	27.97	27.91	27.94	27.94	0.33%	6,493
Apr 13, 2026	27.70	27.85	27.68	27.85	27.85	0.29%	19,644
Apr 10, 2026	27.80	27.80	27.71	27.77	27.77	0.05%	7,260
Apr 9, 2026	27.71	27.79	27.64	27.76	27.76	0.29%	280,860
Apr 8, 2026	27.69	27.71	27.66	27.68	27.68	0.82%	14,443
Apr 7, 2026	27.26	27.45	27.26	27.45	27.45	0.20%	12,970
Apr 6, 2026	27.30	27.45	27.30	27.40	27.40	0.20%	6,749
Apr 2, 2026	27.31	27.35	27.30	27.34	27.34	0.05%	7,299
Apr 1, 2026	27.33	27.39	27.29	27.33	27.33	0.39%	22,440
Mar 31, 2026	27.00	27.22	27.00	27.22	27.22	1.17%	1,925
Mar 30, 2026	27.00	27.03	26.89	26.91	26.91	-0.12%	7,298
Mar 27, 2026	27.03	27.04	26.92	26.94	26.94	-0.64%	2,411
Mar 26, 2026	27.25	27.25	27.10	27.11	27.11	-0.69%	2,532
Mar 25, 2026	27.33	27.33	27.27	27.30	27.30	0.27%	1,155
Mar 24, 2026	27.19	27.27	27.19	27.23	27.23	-0.19%	3,604
Mar 23, 2026	27.36	27.39	27.22	27.28	27.28	0.56%	35,518
Mar 20, 2026	27.25	27.25	27.12	27.12	27.12	-0.70%	1,577
Mar 19, 2026	27.25	27.37	27.22	27.32	27.31	0.01%	15,549
Mar 18, 2026	27.44	27.45	27.31	27.31	27.31	-0.43%	4,795
Mar 17, 2026	27.47	27.50	27.43	27.43	27.43	0.18%	32,413
Mar 16, 2026	27.48	27.48	27.38	27.38	27.38	0.33%	159,198
Mar 13, 2026	27.45	27.51	27.29	27.29	27.29	-0.20%	12,012

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.