AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)
NYSEARCA: SPBX · Real-Time Price · USD
26.72
-0.02 (-0.06%)
Sep 17, 2025, 1:31 PM EDT - Market open
SPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.74 | 26.77 | 26.71 | 26.74 | 26.74 | -0.02% | 28,530 |
| Sep 15, 2025 | 26.75 | 26.77 | 26.72 | 26.74 | 26.74 | 0.08% | 12,047 |
| Sep 12, 2025 | 26.71 | 26.73 | 26.69 | 26.72 | 26.72 | 0.08% | 11,132 |
| Sep 11, 2025 | 26.67 | 26.71 | 26.67 | 26.70 | 26.70 | 0.16% | 40,932 |
| Sep 10, 2025 | 26.67 | 26.67 | 26.61 | 26.66 | 26.66 | 0.08% | 10,986 |
| Sep 9, 2025 | 26.62 | 26.63 | 26.58 | 26.63 | 26.63 | 0.09% | 7,471 |
| Sep 8, 2025 | 26.61 | 26.62 | 26.58 | 26.61 | 26.61 | 0.13% | 6,167 |
| Sep 5, 2025 | 26.64 | 26.64 | 26.54 | 26.58 | 26.58 | 0.06% | 5,678 |
| Sep 4, 2025 | 26.50 | 26.58 | 26.50 | 26.56 | 26.56 | 0.15% | 4,609 |
| Sep 3, 2025 | 26.52 | 26.53 | 26.46 | 26.52 | 26.52 | 0.11% | 25,805 |
| Sep 2, 2025 | 26.53 | 26.53 | 26.39 | 26.49 | 26.49 | -0.15% | 19,297 |
| Aug 29, 2025 | 26.49 | 26.54 | 26.48 | 26.53 | 26.53 | -0.17% | 20,897 |
| Aug 28, 2025 | 26.51 | 26.58 | 26.51 | 26.58 | 26.58 | 0.21% | 21,963 |
| Aug 27, 2025 | 26.51 | 26.53 | 26.51 | 26.52 | 26.52 | 0.08% | 3,918 |
| Aug 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.11% | 315 |
| Aug 25, 2025 | 26.45 | 26.49 | 26.45 | 26.47 | 26.47 | -0.05% | 322 |
| Aug 22, 2025 | 26.50 | 26.51 | 26.47 | 26.49 | 26.49 | 0.59% | 7,269 |
| Aug 21, 2025 | 26.35 | 26.37 | 26.31 | 26.33 | 26.33 | -0.16% | 11,073 |
| Aug 20, 2025 | 26.32 | 26.38 | 26.31 | 26.38 | 26.38 | -0.05% | 3,709 |
| Aug 19, 2025 | 26.41 | 26.41 | 26.36 | 26.39 | 26.39 | -0.19% | 674 |
| Aug 18, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.44 | 0.07% | 246 |
| Aug 15, 2025 | 26.45 | 26.45 | 26.40 | 26.42 | 26.42 | -0.07% | 9,900 |
| Aug 14, 2025 | 26.44 | 26.45 | 26.40 | 26.44 | 26.44 | 0.02% | 58,887 |
| Aug 13, 2025 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | 0.13% | 1,437 |
| Aug 12, 2025 | 26.33 | 26.40 | 26.33 | 26.40 | 26.40 | 0.42% | 8,524 |
| Aug 11, 2025 | 26.34 | 26.34 | 26.26 | 26.29 | 26.29 | -0.19% | 2,482 |
| Aug 8, 2025 | 26.26 | 26.34 | 26.26 | 26.34 | 26.34 | 0.48% | 4,919 |
| Aug 7, 2025 | 26.26 | 26.26 | 26.17 | 26.22 | 26.22 | -0.06% | 4,780 |
| Aug 6, 2025 | 26.14 | 26.25 | 26.14 | 26.23 | 26.23 | 0.29% | 26,550 |
| Aug 5, 2025 | 26.21 | 26.21 | 26.12 | 26.15 | 26.15 | -0.16% | 6,073 |
| Aug 4, 2025 | 26.11 | 26.20 | 26.11 | 26.20 | 26.20 | 0.56% | 1,331 |
| Aug 1, 2025 | 26.14 | 26.14 | 26.00 | 26.05 | 26.05 | -0.54% | 13,406 |
| Jul 31, 2025 | 26.32 | 26.32 | 26.19 | 26.19 | 26.19 | -0.15% | 19,247 |
| Jul 30, 2025 | 26.29 | 26.29 | 26.23 | 26.23 | 26.23 | -0.06% | 1,846 |
| 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 |