AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)

SPBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.98	28.99	28.90	28.99	28.99	0.36%	253
Jun 11, 2026	28.72	28.89	28.66	28.89	28.89	0.69%	4,549
Jun 10, 2026	28.82	28.88	28.69	28.69	28.69	-0.58%	5,669
Jun 9, 2026	29.09	29.09	28.76	28.86	28.86	-0.14%	8,286
Jun 8, 2026	28.90	28.96	28.87	28.90	28.90	0.11%	2,838
Jun 5, 2026	29.05	29.05	28.87	28.87	28.87	-0.77%	2,683
Jun 4, 2026	29.04	29.13	29.03	29.09	29.09	0.13%	3,558
Jun 3, 2026	29.07	29.09	29.06	29.06	29.06	-0.15%	1,645
Jun 2, 2026	29.12	29.12	29.08	29.10	29.10	0.17%	1,447
Jun 1, 2026	29.08	29.12	29.04	29.05	29.05	-0.09%	8,271
May 29, 2026	29.08	29.13	29.08	29.08	29.08	0.10%	5,510
May 28, 2026	29.06	29.09	29.04	29.05	29.05	0.17%	4,622
May 27, 2026	29.04	29.04	28.95	29.00	29.00	0.02%	11,663
May 26, 2026	29.00	29.03	28.95	28.99	28.99	0.20%	5,969
May 22, 2026	28.99	28.99	28.93	28.93	28.93	0.13%	1,663
May 21, 2026	28.78	28.91	28.78	28.89	28.89	0.15%	4,080
May 20, 2026	28.77	28.87	28.77	28.85	28.85	0.37%	7,229
May 19, 2026	28.80	28.82	28.74	28.74	28.74	-0.16%	8,366
May 18, 2026	28.85	28.85	28.73	28.79	28.79	-	3,915
May 15, 2026	28.81	28.87	28.76	28.79	28.79	-0.27%	7,304
May 14, 2026	28.86	28.88	28.85	28.87	28.87	0.24%	2,144
May 13, 2026	28.79	28.84	28.76	28.80	28.80	0.16%	10,470
May 12, 2026	28.72	28.79	28.67	28.75	28.75	-0.02%	2,799
May 11, 2026	28.79	28.80	28.76	28.76	28.76	0.02%	7,025
May 8, 2026	28.80	28.80	28.72	28.76	28.76	0.29%	4,283
May 7, 2026	28.73	28.76	28.62	28.67	28.67	-0.14%	12,616
May 6, 2026	28.70	28.71	28.65	28.71	28.71	0.52%	6,170
May 5, 2026	28.65	28.65	28.54	28.56	28.56	0.42%	17,229
May 4, 2026	28.53	28.59	28.38	28.44	28.44	-0.35%	24,454
May 1, 2026	28.56	28.60	28.53	28.54	28.54	0.21%	22,067
Apr 30, 2026	28.31	28.53	28.31	28.48	28.48	0.62%	9,472
Apr 29, 2026	28.32	28.33	28.27	28.31	28.31	-0.23%	6,367
Apr 28, 2026	28.31	28.37	28.26	28.37	28.37	-0.05%	8,472
Apr 27, 2026	28.30	28.39	28.30	28.39	28.38	0.12%	4,473
Apr 24, 2026	28.31	28.39	28.28	28.35	28.35	0.42%	4,254
Apr 23, 2026	28.28	28.34	28.18	28.23	28.23	-0.18%	8,643
Apr 22, 2026	28.30	28.30	28.24	28.28	28.28	0.54%	15,590
Apr 21, 2026	28.25	28.26	28.13	28.13	28.13	-0.32%	6,379
Apr 20, 2026	28.23	28.26	28.18	28.22	28.22	-0.14%	6,386
Apr 17, 2026	28.22	28.32	28.21	28.26	28.26	0.75%	10,185
Apr 16, 2026	28.04	28.13	28.00	28.05	28.05	0.02%	20,551
Apr 15, 2026	27.95	28.05	27.95	28.05	28.05	0.39%	32,667
Apr 14, 2026	27.87	27.94	27.83	27.94	27.94	0.62%	8,744
Apr 13, 2026	27.62	27.76	27.62	27.76	27.76	0.57%	6,733
Apr 10, 2026	27.67	27.68	27.57	27.61	27.60	-0.02%	8,461
Apr 9, 2026	27.51	27.65	27.50	27.61	27.61	0.36%	202,343
Apr 8, 2026	27.52	27.54	27.43	27.51	27.51	1.31%	2,004
Apr 7, 2026	27.07	27.17	26.98	27.16	27.16	-0.01%	4,250
Apr 6, 2026	27.07	27.22	27.07	27.16	27.16	0.30%	5,051
Apr 2, 2026	27.05	27.19	26.98	27.08	27.08	-	10,131

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.