AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)

SPBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.58	27.71	27.58	27.71	27.71	0.33%	1,235
Jan 8, 2026	27.63	27.63	27.61	27.62	27.62	0.16%	1,436
Jan 7, 2026	27.66	27.71	27.57	27.57	27.57	-0.29%	28,165
Jan 6, 2026	27.63	27.66	27.61	27.65	27.65	0.31%	7,115
Jan 5, 2026	27.58	27.61	27.54	27.57	27.57	0.32%	2,987
Jan 2, 2026	27.51	27.51	27.46	27.48	27.48	-0.01%	1,824
Dec 31, 2025	27.51	27.51	27.48	27.48	27.48	-0.25%	1,414
Dec 30, 2025	27.58	27.60	27.55	27.55	27.55	-	2,750
Dec 29, 2025	27.48	27.58	27.48	27.55	27.55	-0.11%	2,942
Dec 26, 2025	27.62	27.62	27.58	27.58	27.58	0.01%	141
Dec 24, 2025	27.56	27.62	27.56	27.58	27.58	-0.05%	2,826
Dec 23, 2025	27.56	27.59	27.54	27.59	27.59	0.37%	5,935
Dec 22, 2025	27.53	27.54	27.49	27.49	27.49	0.21%	500
Dec 19, 2025	27.34	27.97	27.34	27.43	27.43	0.61%	23,864
Dec 18, 2025	27.28	27.32	27.22	27.27	27.27	0.42%	10,275
Dec 17, 2025	27.29	27.29	27.15	27.15	27.15	-0.54%	5,471
Dec 16, 2025	27.28	27.32	27.24	27.30	27.30	-0.12%	6,454
Dec 15, 2025	27.33	27.33	27.31	27.33	27.33	0.08%	5,444
Dec 12, 2025	27.30	27.35	27.28	27.31	27.31	-0.36%	15,270
Dec 11, 2025	27.38	27.42	27.34	27.41	27.41	0.07%	3,595
Dec 10, 2025	27.29	27.39	27.27	27.39	27.39	0.33%	6,811
Dec 9, 2025	27.32	27.34	27.29	27.30	27.30	0.03%	4,540
Dec 8, 2025	27.31	27.31	27.27	27.29	27.29	-0.12%	4,496
Dec 5, 2025	27.36	27.37	27.33	27.33	27.33	0.13%	2,531
Dec 4, 2025	27.28	27.31	27.27	27.29	27.29	-	4,557
Dec 3, 2025	27.23	27.30	27.23	27.29	27.29	0.19%	1,688
Dec 2, 2025	27.24	27.27	27.20	27.24	27.24	0.14%	1,579
Dec 1, 2025	27.20	27.22	27.17	27.20	27.20	-0.15%	18,824
Nov 28, 2025	27.19	27.26	27.19	27.24	27.24	0.12%	2,718
Nov 26, 2025	27.19	27.24	27.17	27.21	27.21	0.26%	5,273
Nov 25, 2025	27.02	27.15	27.02	27.14	27.14	0.37%	3,349
Nov 24, 2025	26.97	27.11	26.97	27.04	27.04	0.80%	13,317
Nov 21, 2025	26.68	26.91	26.68	26.83	26.82	0.47%	2,485
Nov 20, 2025	27.05	27.05	26.69	26.70	26.70	-0.65%	10,543
Nov 19, 2025	26.91	26.91	26.84	26.87	26.87	0.16%	4,197
Nov 18, 2025	26.82	26.89	26.82	26.83	26.83	-0.27%	2,565
Nov 17, 2025	27.03	27.03	26.84	26.91	26.91	-0.38%	9,113
Nov 14, 2025	26.95	27.07	26.95	27.01	27.01	0.09%	10,243
Nov 13, 2025	27.05	27.05	26.98	26.98	26.98	-0.62%	1,826
Nov 12, 2025	27.14	27.16	27.14	27.15	27.15	0.01%	7,835
Nov 11, 2025	27.10	27.16	27.10	27.15	27.15	0.06%	767
Nov 10, 2025	27.11	27.15	27.07	27.13	27.13	0.58%	3,034
Nov 7, 2025	26.91	26.97	26.91	26.97	26.97	-0.03%	1,206
Nov 6, 2025	27.08	27.08	26.94	26.98	26.98	-0.31%	7,323
Nov 5, 2025	27.01	27.10	27.01	27.07	27.06	0.22%	7,228
Nov 4, 2025	27.06	27.06	27.00	27.01	27.01	-0.36%	4,973
Nov 3, 2025	27.13	27.14	27.08	27.10	27.10	0.06%	11,826
Oct 31, 2025	27.08	27.11	27.05	27.09	27.09	0.10%	7,296
Oct 30, 2025	27.11	27.11	27.06	27.06	27.06	-0.18%	7,571
Oct 29, 2025	27.12	27.16	27.11	27.11	27.11	0.07%	60,848

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.