AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)
NYSEARCA: SPBX · Real-Time Price · USD
25.54
+0.20 (0.79%)
Jun 16, 2025, 4:00 PM - Market closed
SPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 25.09 | 25.18 | 25.09 | 25.15 | 25.15 | 0.16% | 4,743 |
| May 14, 2025 | 25.08 | 25.12 | 25.08 | 25.11 | 25.11 | 0.02% | 9,552 |
| May 13, 2025 | 25.14 | 25.16 | 25.11 | 25.11 | 25.11 | 0.37% | 9,504 |
| May 12, 2025 | 25.04 | 25.04 | 24.98 | 25.02 | 25.02 | 1.44% | 1,580 |
| May 9, 2025 | 24.63 | 24.69 | 24.63 | 24.66 | 24.66 | 0.03% | 13,904 |
| May 8, 2025 | 24.76 | 24.76 | 24.65 | 24.65 | 24.65 | 0.33% | 2,865 |
| May 7, 2025 | 24.53 | 24.59 | 24.48 | 24.57 | 24.57 | 0.18% | 12,311 |
| May 6, 2025 | 24.53 | 24.56 | 24.52 | 24.53 | 24.53 | -0.31% | 22,314 |
| May 5, 2025 | 24.68 | 24.69 | 24.61 | 24.61 | 24.61 | -0.25% | 623 |
| May 2, 2025 | 24.67 | 24.69 | 24.66 | 24.67 | 24.67 | 0.67% | 1,451 |
| May 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.35% | 5 |
| Apr 30, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.06% | 2 |
| Apr 29, 2025 | 24.35 | 24.43 | 24.35 | 24.41 | 24.41 | 0.13% | 2,159 |
| Apr 28, 2025 | 24.32 | 24.38 | 24.32 | 24.37 | 24.37 | 0.14% | 454 |
| Apr 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.35% | - |
| Apr 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.91% | 404 |
| Apr 23, 2025 | 24.05 | 24.05 | 24.02 | 24.04 | 24.04 | 0.91% | 404 |
| Apr 22, 2025 | 23.82 | 23.85 | 23.82 | 23.82 | 23.82 | 1.44% | 650 |
| Apr 21, 2025 | 23.62 | 23.69 | 23.32 | 23.48 | 23.48 | -1.23% | 6,996 |
| Apr 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.21% | 20 |
| Apr 16, 2025 | 23.85 | 23.88 | 23.66 | 23.73 | 23.73 | -1.14% | 1,309 |
| Apr 15, 2025 | 23.97 | 24.06 | 23.97 | 24.00 | 24.00 | 0.01% | 1,018 |
| Apr 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.71% | 28 |
| Apr 11, 2025 | 23.60 | 23.83 | 23.58 | 23.83 | 23.83 | 1.17% | 2,186 |
| Apr 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.26% | 76 |
| 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 |