AllianzIM Buffer20 Allocation ETF (SPBW)

SPBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	27.44	27.44	27.32	27.35	27.34	-0.55%	10,286
Mar 11, 2026	27.54	27.54	27.49	27.50	27.50	0.04%	1,192
Mar 10, 2026	27.61	27.62	27.46	27.49	27.49	-0.13%	8,743
Mar 9, 2026	27.26	27.52	27.25	27.52	27.52	0.39%	28,464
Mar 6, 2026	27.47	27.48	27.41	27.41	27.41	-0.54%	1,745
Mar 5, 2026	27.56	27.61	27.48	27.56	27.56	-0.25%	9,371
Mar 4, 2026	27.60	27.68	27.60	27.63	27.63	0.24%	16,745
Mar 3, 2026	27.45	27.59	27.36	27.57	27.56	-0.23%	14,512
Mar 2, 2026	27.61	27.65	27.54	27.63	27.63	-0.08%	8,811
Feb 27, 2026	27.64	27.65	27.57	27.65	27.65	-	10,446
Feb 26, 2026	27.70	27.70	27.60	27.65	27.65	-0.16%	7,256
Feb 25, 2026	27.69	27.73	27.66	27.70	27.69	0.25%	13,158
Feb 24, 2026	27.56	27.65	27.56	27.63	27.63	0.30%	6,381
Feb 23, 2026	27.56	27.59	27.54	27.54	27.54	-0.34%	16,541
Feb 20, 2026	27.60	27.67	27.59	27.64	27.64	0.25%	12,813
Feb 19, 2026	27.56	27.67	27.54	27.57	27.57	-0.12%	11,179
Feb 18, 2026	27.58	27.65	27.58	27.60	27.60	0.23%	14,037
Feb 17, 2026	27.53	27.59	27.43	27.54	27.54	0.10%	12,001
Feb 13, 2026	27.50	27.60	27.48	27.51	27.51	0.02%	7,767

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.