AllianzIM Buffer20 Allocation ETF (SPBW)

SPBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.56	28.56	28.56	28.56	-	0.04%	218
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
May 29, 2026	28.60	28.69	28.60	28.66	28.66	0.09%	12,512
May 28, 2026	28.64	28.67	28.59	28.64	28.64	0.14%	8,331
May 27, 2026	28.57	28.64	28.56	28.60	28.60	0.14%	8,724
May 26, 2026	28.63	28.63	28.56	28.56	28.56	0.02%	27,373
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.