AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)
NYSEARCA: SPBX · Real-Time Price · USD
26.25
-0.02 (-0.09%)
Jul 29, 2025, 4:00 PM - Market closed
SPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 26.30 | 26.30 | 26.23 | 26.25 | 26.25 | -0.11% | 5,818 |
| Jul 28, 2025 | 26.22 | 26.29 | 26.22 | 26.28 | 26.28 | 0.02% | 3,295 |
| Jul 25, 2025 | 26.25 | 26.28 | 26.24 | 26.27 | 26.27 | 0.19% | 3,432 |
| Jul 24, 2025 | 26.22 | 26.25 | 26.22 | 26.22 | 26.22 | 0.10% | 4,105 |
| Jul 23, 2025 | 26.13 | 26.21 | 26.13 | 26.20 | 26.20 | 0.32% | 15,020 |
| Jul 22, 2025 | 26.05 | 26.12 | 26.05 | 26.11 | 26.11 | 0.07% | 6,673 |
| Jul 21, 2025 | 26.11 | 26.14 | 26.09 | 26.09 | 26.09 | 0.10% | 749 |
| Jul 18, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.01% | 256 |
| Jul 17, 2025 | 26.04 | 26.07 | 26.04 | 26.07 | 26.07 | 0.25% | 759 |
| Jul 16, 2025 | 25.99 | 26.00 | 25.93 | 26.00 | 26.00 | 0.12% | 3,179 |
| Jul 15, 2025 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | -0.12% | 401 |
| Jul 14, 2025 | 25.99 | 26.01 | 25.97 | 26.00 | 26.00 | 0.06% | 4,179 |
| Jul 11, 2025 | 25.92 | 26.00 | 25.92 | 25.99 | 25.99 | -0.11% | 6,236 |
| Jul 10, 2025 | 25.99 | 26.04 | 25.98 | 26.02 | 26.02 | 0.12% | 9,831 |
| Jul 9, 2025 | 25.94 | 26.00 | 25.92 | 25.99 | 25.99 | 0.25% | 15,315 |
| Jul 8, 2025 | 25.92 | 25.93 | 25.90 | 25.92 | 25.92 | 0.06% | 15,188 |
| Jul 7, 2025 | 25.94 | 25.94 | 25.87 | 25.90 | 25.90 | -0.33% | 5,957 |
| Jul 3, 2025 | 25.97 | 26.01 | 25.97 | 25.99 | 25.99 | 0.45% | 4,279 |
| Jul 2, 2025 | 25.86 | 25.91 | 25.86 | 25.87 | 25.87 | 0.07% | 5,344 |
| Jul 1, 2025 | 25.84 | 25.88 | 25.84 | 25.86 | 25.86 | -0.07% | 13,515 |
| Jun 30, 2025 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | 0.33% | 9,274 |
| Jun 27, 2025 | 25.81 | 25.81 | 25.72 | 25.79 | 25.79 | 0.22% | 12,374 |
| Jun 26, 2025 | 25.64 | 25.75 | 25.64 | 25.73 | 25.73 | 0.46% | 6,026 |
| Jun 25, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.62 | -0.02% | 1,573 |
| Jun 24, 2025 | 25.61 | 25.62 | 25.58 | 25.62 | 25.62 | 0.64% | 2,898 |
| Jun 23, 2025 | 25.37 | 25.46 | 25.37 | 25.46 | 25.46 | 0.51% | 805 |
| Jun 20, 2025 | 25.39 | 25.45 | 25.31 | 25.33 | 25.33 | -0.22% | 4,554 |
| Jun 18, 2025 | 25.40 | 25.46 | 25.38 | 25.38 | 25.38 | 0.03% | 3,422 |
| Jun 17, 2025 | 25.46 | 25.48 | 25.37 | 25.38 | 25.38 | -0.64% | 15,329 |
| Jun 16, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 0.79% | 314 |
| Jun 13, 2025 | 25.44 | 25.47 | 25.31 | 25.34 | 25.34 | -0.86% | 11,326 |
| Jun 12, 2025 | 25.43 | 25.56 | 25.43 | 25.56 | 25.56 | 0.42% | 5,677 |
| Jun 11, 2025 | 25.51 | 25.57 | 25.39 | 25.45 | 25.45 | - | 22,750 |
| Jun 10, 2025 | 25.49 | 25.50 | 25.45 | 25.45 | 25.45 | 0.09% | 14,675 |
| Jun 9, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 0.04% | 1,756 |
| Jun 6, 2025 | 25.46 | 25.47 | 25.39 | 25.42 | 25.42 | 0.54% | 3,934 |
| Jun 5, 2025 | 25.31 | 25.44 | 25.28 | 25.28 | 25.28 | -0.24% | 58,069 |
| Jun 4, 2025 | 25.38 | 25.41 | 25.34 | 25.34 | 25.34 | - | 8,499 |
| Jun 3, 2025 | 25.32 | 25.39 | 25.29 | 25.34 | 25.34 | 0.34% | 1,945 |
| Jun 2, 2025 | 25.20 | 25.27 | 25.20 | 25.26 | 25.26 | 0.18% | 7,134 |
| May 30, 2025 | 25.18 | 25.24 | 25.13 | 25.21 | 25.21 | 0.09% | 40,141 |
| May 29, 2025 | 25.26 | 25.26 | 25.19 | 25.19 | 25.19 | 0.24% | 14,084 |
| May 28, 2025 | 25.18 | 25.18 | 25.13 | 25.13 | 25.13 | -0.18% | 17,923 |
| May 27, 2025 | 25.18 | 25.19 | 25.14 | 25.18 | 25.18 | 0.85% | 13,814 |
| May 23, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | -0.30% | 4,200 |
| May 22, 2025 | 25.03 | 25.11 | 25.03 | 25.04 | 25.04 | -0.02% | 24,236 |
| May 21, 2025 | 25.17 | 25.25 | 25.04 | 25.04 | 25.04 | -0.68% | 21,562 |
| May 20, 2025 | 25.23 | 25.26 | 25.21 | 25.22 | 25.22 | -0.16% | 29,222 |
| May 19, 2025 | 25.21 | 25.26 | 25.21 | 25.26 | 25.26 | 0.05% | 325 |
| May 16, 2025 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | 0.35% | 1,050 |