AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
26.70
+0.11 (0.41%)
At close: May 13, 2025, 4:00 PM
26.70
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.60 | 26.72 | 26.60 | 26.72 | - | 0.49% | 3,435 |
| May 12, 2025 | 26.62 | 26.62 | 26.43 | 26.59 | 26.59 | 2.34% | 4,176 |
| May 9, 2025 | 26.10 | 26.11 | 25.98 | 25.98 | 25.98 | -0.11% | 5,363 |
| May 8, 2025 | 26.03 | 26.20 | 25.93 | 26.01 | 26.01 | 0.46% | 3,013 |
| May 7, 2025 | 25.86 | 26.11 | 25.55 | 25.89 | 25.89 | 0.19% | 5,000 |
| May 6, 2025 | 25.86 | 25.87 | 25.82 | 25.84 | 25.84 | -0.44% | 1,046 |
| May 5, 2025 | 25.99 | 26.04 | 25.96 | 25.96 | 25.96 | -0.46% | 1,087 |
| May 2, 2025 | 26.02 | 26.10 | 26.02 | 26.07 | 26.07 | 0.97% | 2,101 |
| May 1, 2025 | 26.00 | 26.00 | 25.82 | 25.82 | 25.82 | 0.40% | 9,882 |
| Apr 30, 2025 | 25.38 | 25.72 | 25.29 | 25.72 | 25.72 | 0.12% | 5,542 |
| Apr 29, 2025 | 25.56 | 25.82 | 25.56 | 25.69 | 25.69 | 0.30% | 71,971 |
| Apr 28, 2025 | 25.52 | 25.64 | 25.52 | 25.61 | 25.61 | 0.05% | 30,313 |
| Apr 25, 2025 | 25.52 | 25.60 | 25.41 | 25.60 | 25.60 | 0.54% | 5,429 |
| Apr 24, 2025 | 25.29 | 25.49 | 25.29 | 25.46 | 25.46 | 1.17% | 7,851 |
| Apr 23, 2025 | 25.43 | 25.44 | 25.09 | 25.17 | 25.17 | 1.13% | 27,590 |
| Apr 22, 2025 | 24.78 | 24.97 | 24.78 | 24.89 | 24.89 | 1.55% | 1,960 |
| Apr 21, 2025 | 24.67 | 24.67 | 24.37 | 24.51 | 24.51 | -1.34% | 2,754 |
| Apr 17, 2025 | 24.91 | 24.93 | 24.84 | 24.84 | 24.84 | 0.12% | 1,423 |
| Apr 16, 2025 | 24.96 | 24.96 | 24.81 | 24.81 | 24.81 | -1.50% | 301 |
| Apr 15, 2025 | 25.30 | 25.37 | 25.19 | 25.19 | 25.19 | -0.05% | 1,365 |
| Apr 14, 2025 | 25.39 | 25.40 | 25.08 | 25.20 | 25.20 | 0.50% | 4,425 |
| Apr 11, 2025 | 24.75 | 25.10 | 24.75 | 25.08 | 25.08 | 1.14% | 6,821 |
| Apr 10, 2025 | 24.62 | 24.79 | 24.62 | 24.79 | 24.79 | -2.39% | 1,352 |
| Apr 9, 2025 | 23.91 | 25.43 | 23.91 | 25.40 | 25.40 | 5.90% | 9,367 |
| Apr 8, 2025 | 24.71 | 24.72 | 23.93 | 23.99 | 23.99 | -0.89% | 4,932 |
| Apr 7, 2025 | 24.00 | 24.25 | 23.92 | 24.20 | 24.20 | -0.13% | 43,698 |
| Apr 4, 2025 | 24.83 | 24.85 | 24.23 | 24.23 | 24.23 | -3.70% | 17,940 |
| Apr 3, 2025 | 25.37 | 25.59 | 25.16 | 25.16 | 25.16 | -3.03% | 21,633 |
| Apr 2, 2025 | 25.77 | 26.05 | 25.77 | 25.95 | 25.95 | 0.23% | 40,845 |
| Apr 1, 2025 | 25.76 | 26.01 | 25.66 | 25.89 | 25.89 | 0.33% | 136,596 |
| Mar 31, 2025 | 25.37 | 26.11 | 24.69 | 25.80 | 25.80 | 0.58% | 318,304 |
| Mar 28, 2025 | 25.90 | 25.90 | 25.65 | 25.65 | 25.65 | -2.08% | 7,845 |
| Mar 27, 2025 | 26.24 | 26.27 | 26.20 | 26.20 | 26.20 | -0.30% | 6,625 |
| Mar 26, 2025 | 26.34 | 26.35 | 26.18 | 26.28 | 26.28 | -1.14% | 2,493 |
| Mar 25, 2025 | 26.58 | 26.63 | 26.51 | 26.58 | 26.58 | 0.10% | 8,410 |
| Mar 24, 2025 | 26.54 | 26.56 | 26.41 | 26.56 | 26.56 | 1.83% | 3,621 |
| Mar 21, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.06% | 7,649 |
| Mar 20, 2025 | 26.21 | 26.24 | 26.05 | 26.09 | 26.09 | -0.19% | 7,649 |
| Mar 19, 2025 | 26.07 | 26.16 | 26.05 | 26.14 | 26.14 | 0.84% | 6,075 |
| Mar 18, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | -1.07% | 570 |
| Mar 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.53% | 318 |
| Mar 14, 2025 | 25.84 | 26.06 | 25.84 | 26.06 | 26.06 | 1.58% | 3,686 |
| Mar 13, 2025 | 25.93 | 25.93 | 25.65 | 25.66 | 25.66 | -1.21% | 1,469 |
| Mar 12, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.97 | 0.12% | 1,086 |
| Mar 11, 2025 | 26.08 | 26.08 | 25.92 | 25.94 | 25.94 | -0.61% | 2,088 |
| Mar 10, 2025 | 26.32 | 26.32 | 26.06 | 26.10 | 26.10 | -2.28% | 4,102 |
| Mar 7, 2025 | 26.62 | 26.71 | 26.32 | 26.71 | 26.71 | 0.66% | 5,579 |
| Mar 6, 2025 | 26.61 | 26.77 | 26.53 | 26.53 | 26.53 | -1.63% | 2,380 |
| Mar 5, 2025 | 26.74 | 27.02 | 26.62 | 26.97 | 26.97 | 0.97% | 19,163 |
| Mar 4, 2025 | 26.59 | 26.87 | 26.59 | 26.71 | 26.71 | -1.07% | 6,755 |