AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)
NYSEARCA: SPBX · Real-Time Price · USD
24.10
+1.34 (5.90%)
At close: Apr 9, 2025, 2:59 PM
24.04
-0.06 (-0.25%)
Pre-market: Apr 10, 2025, 4:09 AM EDT
SPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 22.84 | 24.10 | 22.84 | 24.10 | 24.10 | 5.90% | 3,803 |
| Apr 8, 2025 | 23.19 | 23.19 | 22.69 | 22.76 | 22.76 | -1.20% | 1,108 |
| Apr 7, 2025 | 22.94 | 23.03 | 22.89 | 23.03 | 23.03 | -0.31% | 296 |
| Apr 4, 2025 | 23.49 | 23.54 | 23.10 | 23.10 | 23.10 | -3.73% | 925 |
| Apr 3, 2025 | 24.21 | 24.21 | 24.00 | 24.00 | 24.00 | -2.54% | 5,295 |
| Apr 2, 2025 | 24.64 | 24.69 | 24.54 | 24.62 | 24.62 | 0.39% | 6,806 |
| Apr 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.13% | 93 |
| Mar 31, 2025 | 24.47 | 24.50 | 24.46 | 24.50 | 24.50 | 0.23% | 241 |
| Mar 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.88% | 112 |
| Mar 27, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.13% | 112 |
| Mar 26, 2025 | 24.85 | 24.85 | 24.69 | 24.69 | 24.69 | -0.57% | 2,217 |
| Mar 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.02% | 103 |
| Mar 24, 2025 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 0.89% | 347 |
| Mar 21, 2025 | 24.52 | 24.61 | 24.49 | 24.61 | 24.61 | 0.02% | 393 |
| Mar 20, 2025 | 24.65 | 24.70 | 24.60 | 24.60 | 24.60 | -0.10% | 2,479 |
| Mar 19, 2025 | 24.57 | 24.63 | 24.55 | 24.63 | 24.63 | 0.53% | 925 |
| Mar 18, 2025 | 24.44 | 24.50 | 24.44 | 24.50 | 24.50 | -0.62% | 345 |
| Mar 17, 2025 | 24.63 | 24.65 | 24.63 | 24.65 | 24.65 | 0.40% | 1,157 |
| Mar 14, 2025 | 24.39 | 24.55 | 24.39 | 24.55 | 24.55 | 1.14% | 801 |
| Mar 13, 2025 | 24.30 | 24.30 | 24.24 | 24.28 | 24.28 | -0.71% | 704 |
| Mar 12, 2025 | 24.42 | 24.45 | 24.42 | 24.45 | 24.45 | 0.29% | 563 |
| Mar 11, 2025 | 24.47 | 24.48 | 24.30 | 24.38 | 24.38 | -0.33% | 3,535 |
| Mar 10, 2025 | 24.66 | 24.66 | 24.46 | 24.46 | 24.46 | -1.51% | 1,642 |
| Mar 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.38% | 6,855 |
| Mar 6, 2025 | 24.80 | 24.80 | 24.74 | 24.74 | 24.74 | -0.99% | 1,964 |
| Mar 5, 2025 | 24.83 | 24.99 | 24.83 | 24.99 | 24.99 | 0.62% | 1,016 |
| Mar 4, 2025 | 24.81 | 25.00 | 24.77 | 24.84 | 24.84 | -0.82% | 4,692 |
| Mar 3, 2025 | 25.18 | 25.18 | 24.94 | 25.04 | 25.04 | -0.73% | 9,095 |
| Feb 28, 2025 | 25.06 | 25.23 | 24.95 | 25.23 | 25.23 | 0.93% | 7,059 |
| Feb 27, 2025 | 25.25 | 25.25 | 24.99 | 24.99 | 24.99 | -1.01% | 2,537 |
| Feb 26, 2025 | 25.24 | 25.27 | 25.21 | 25.25 | 25.25 | 0.08% | 5,156 |
| Feb 25, 2025 | 25.15 | 25.25 | 25.13 | 25.23 | 25.23 | -0.27% | 2,089 |
| Feb 24, 2025 | 25.32 | 25.42 | 25.30 | 25.30 | 25.30 | -0.24% | 21,813 |
| Feb 21, 2025 | 25.57 | 25.57 | 25.36 | 25.36 | 25.36 | -0.83% | 12,520 |
| Feb 20, 2025 | 25.62 | 25.62 | 25.51 | 25.57 | 25.57 | -0.12% | 44,100 |
| Feb 19, 2025 | 25.54 | 25.62 | 25.53 | 25.60 | 25.60 | 0.18% | 55,649 |
| Feb 18, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.56 | 0.07% | 6,758 |
| Feb 14, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.05% | 1,199 |
| Feb 13, 2025 | 25.46 | 25.53 | 25.43 | 25.53 | 25.53 | 0.51% | 3,967 |
| Feb 12, 2025 | 25.42 | 25.44 | 25.40 | 25.40 | 25.40 | -0.11% | 4,253 |
| Feb 11, 2025 | 25.37 | 25.43 | 25.37 | 25.43 | 25.43 | -0.14% | 3,919 |
| Feb 10, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.49% | 1,200 |
| Feb 7, 2025 | 25.50 | 25.50 | 25.34 | 25.34 | 25.34 | -0.39% | 13,325 |
| Feb 6, 2025 | 25.42 | 25.45 | 25.39 | 25.43 | 25.43 | 0.20% | 7,561 |
| Feb 5, 2025 | 25.38 | 25.39 | 25.33 | 25.38 | 25.38 | 0.18% | 2,389 |
| Feb 4, 2025 | 25.34 | 25.34 | 25.31 | 25.34 | 25.34 | 0.19% | 6,915 |
| Feb 3, 2025 | 25.25 | 25.30 | 25.22 | 25.29 | 25.29 | -0.14% | 8,243 |
| Jan 31, 2025 | 25.44 | 25.44 | 25.33 | 25.33 | 25.33 | -0.17% | 4,372 |
| Jan 30, 2025 | 25.42 | 25.43 | 25.33 | 25.37 | 25.37 | 0.24% | 3,807 |
| Jan 29, 2025 | 25.33 | 25.37 | 25.30 | 25.31 | 25.31 | -0.29% | 21,804 |