AllianzIM Buffer20 Allocation ETF (SPBW)
BATS: SPBW · Real-Time Price · USD
29.43
+0.08 (0.26%)
At close: Oct 2, 2026, 4:00 PM EDT
29.43
0.00 (0.00%)
After-hours: Oct 2, 2026, 8:00 PM EDT
SPBW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29.83 | 29.83 | 29.36 | 29.43 | 29.43 | 0.26% | 18,288 |
| Oct 1, 2026 | 29.40 | 29.40 | 29.25 | 29.35 | 29.35 | 0.16% | 24,288 |
| Sep 30, 2026 | 29.43 | 29.43 | 29.30 | 29.30 | 29.30 | -0.02% | 14,908 |
| Sep 29, 2026 | 29.36 | 29.36 | 29.30 | 29.31 | 29.31 | -0.01% | 14,868 |
| Sep 28, 2026 | 29.39 | 29.39 | 29.30 | 29.31 | 29.31 | -0.33% | 6,897 |
| Sep 25, 2026 | 29.32 | 29.42 | 29.32 | 29.41 | 29.41 | 0.29% | 7,839 |
| Sep 24, 2026 | 29.31 | 29.36 | 29.27 | 29.33 | 29.33 | -0.17% | 16,620 |
| Sep 23, 2026 | 29.33 | 29.38 | 29.29 | 29.38 | 29.38 | -0.17% | 11,192 |
| Sep 22, 2026 | 29.42 | 29.44 | 29.34 | 29.43 | 29.43 | 0.05% | 34,503 |
| Sep 21, 2026 | 29.21 | 29.42 | 29.21 | 29.41 | 29.41 | 0.54% | 30,198 |
| Sep 18, 2026 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | 0.02% | 8,933 |
| Sep 17, 2026 | 29.23 | 29.25 | 29.17 | 29.25 | 29.25 | 0.52% | 1,644 |
| Sep 16, 2026 | 29.14 | 29.22 | 29.04 | 29.09 | 29.09 | -0.26% | 18,891 |
| Sep 15, 2026 | 29.14 | 29.17 | 29.10 | 29.17 | 29.17 | -0.06% | 8,588 |
| Sep 14, 2026 | 29.02 | 29.23 | 29.02 | 29.19 | 29.19 | -0.31% | 18,774 |
| Sep 11, 2026 | 29.23 | 29.28 | 29.23 | 29.28 | 29.28 | 0.53% | 6,599 |
| Sep 10, 2026 | 29.21 | 29.21 | 29.07 | 29.12 | 29.12 | -0.36% | 13,226 |
| Sep 9, 2026 | 29.30 | 29.30 | 29.17 | 29.23 | 29.23 | -0.03% | 16,182 |
| Sep 8, 2026 | 29.31 | 29.31 | 29.22 | 29.23 | 29.23 | -0.31% | 16,977 |
| Sep 4, 2026 | 29.31 | 29.34 | 29.25 | 29.33 | 29.33 | 0.05% | 14,415 |
| Sep 3, 2026 | 29.25 | 29.34 | 29.25 | 29.31 | 29.31 | 0.30% | 18,674 |
| Sep 2, 2026 | 29.22 | 29.25 | 29.18 | 29.22 | 29.22 | 0.20% | 9,561 |
| Sep 1, 2026 | 29.11 | 29.20 | 29.11 | 29.17 | 29.17 | -0.05% | 14,515 |
| Aug 31, 2026 | 29.16 | 29.24 | 29.16 | 29.18 | 29.18 | -0.13% | 25,922 |
| Aug 28, 2026 | 29.29 | 29.29 | 29.22 | 29.22 | 29.22 | -0.11% | 3,206 |
| Aug 27, 2026 | 29.16 | 29.26 | 29.16 | 29.25 | 29.25 | 0.21% | 4,830 |
| Aug 26, 2026 | 29.17 | 29.22 | 29.17 | 29.19 | 29.19 | -0.03% | 22,823 |
| Aug 25, 2026 | 29.21 | 29.23 | 29.13 | 29.20 | 29.20 | 0.10% | 12,901 |
| Aug 24, 2026 | 29.10 | 29.19 | 29.10 | 29.17 | 29.17 | -0.09% | 25,254 |
| Aug 21, 2026 | 29.18 | 29.21 | 29.14 | 29.20 | 29.20 | 0.40% | 22,021 |
| Aug 20, 2026 | 29.34 | 29.34 | 29.08 | 29.08 | 29.08 | -0.29% | 45,288 |
| Aug 19, 2026 | 29.21 | 29.21 | 29.15 | 29.17 | 29.17 | 0.09% | 8,497 |
| Aug 18, 2026 | 29.23 | 29.23 | 29.11 | 29.14 | 29.14 | -0.13% | 14,873 |
| Aug 17, 2026 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -0.09% | 151,434 |
| Aug 14, 2026 | 29.26 | 29.26 | 29.16 | 29.20 | 29.20 | 0.01% | 15,792 |
| Aug 13, 2026 | 29.25 | 29.25 | 29.16 | 29.20 | 29.20 | 0.14% | 140,288 |
| Aug 12, 2026 | 29.12 | 29.22 | 29.12 | 29.16 | 29.16 | 0.07% | 5,630 |
| 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 |