AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
28.78
-0.08 (-0.29%)
At close: Aug 15, 2025, 4:00 PM
28.78
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ARLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.81 | 28.81 | 28.77 | 28.78 | 28.78 | -0.29% | 2,707 |
| Aug 14, 2025 | 28.82 | 28.86 | 28.82 | 28.86 | 28.86 | 0.06% | 1,266 |
| Aug 13, 2025 | 28.79 | 28.85 | 28.77 | 28.85 | 28.85 | 0.33% | 2,570 |
| Aug 12, 2025 | 28.54 | 28.75 | 28.53 | 28.75 | 28.75 | 1.03% | 7,241 |
| Aug 11, 2025 | 28.54 | 28.59 | 28.46 | 28.46 | 28.46 | -0.26% | 3,382 |
| Aug 8, 2025 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | 0.76% | 658 |
| Aug 7, 2025 | 28.37 | 28.39 | 28.23 | 28.32 | 28.32 | -0.16% | 4,984 |
| Aug 6, 2025 | 28.23 | 28.36 | 28.22 | 28.36 | 28.36 | 0.60% | 9,871 |
| Aug 5, 2025 | 28.32 | 28.32 | 28.18 | 28.19 | 28.19 | -0.40% | 2,169 |
| Aug 4, 2025 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 1.15% | 2,495 |
| Aug 1, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.28% | 155 |
| Jul 31, 2025 | 28.51 | 28.51 | 28.34 | 28.34 | 28.34 | -0.31% | 303 |
| Jul 30, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.14% | 91 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.47 | 28.47 | 28.47 | -0.21% | 273 |
| Jul 28, 2025 | 28.50 | 28.53 | 28.50 | 28.53 | 28.53 | -0.07% | 754 |
| Jul 25, 2025 | 28.52 | 28.59 | 28.52 | 28.55 | 28.55 | 0.30% | 1,153 |
| Jul 24, 2025 | 31.26 | 31.26 | 28.45 | 28.47 | 28.47 | 0.17% | 1,062 |
| Jul 23, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.56% | 36 |
| Jul 22, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.04% | 28 |
| Jul 21, 2025 | 28.37 | 28.37 | 28.25 | 28.25 | 28.25 | 0.18% | 474 |
| Jul 18, 2025 | 28.20 | 28.21 | 28.18 | 28.20 | 28.20 | -0.05% | 582 |
| Jul 17, 2025 | 28.08 | 28.21 | 28.08 | 28.21 | 28.21 | 0.57% | 408 |
| Jul 16, 2025 | 27.99 | 28.07 | 27.97 | 28.05 | 28.05 | 0.14% | 8,921 |
| Jul 15, 2025 | 28.15 | 28.15 | 28.01 | 28.01 | 28.01 | -0.27% | 5,597 |
| Jul 14, 2025 | 28.10 | 28.10 | 28.09 | 28.09 | 28.09 | 0.13% | 388 |
| Jul 11, 2025 | 28.01 | 28.09 | 28.01 | 28.05 | 28.05 | -0.29% | 1,277 |
| Jul 10, 2025 | 28.05 | 28.19 | 28.05 | 28.13 | 28.13 | 0.24% | 21,078 |
| Jul 9, 2025 | 28.09 | 28.09 | 27.91 | 28.07 | 28.07 | 0.50% | 11,931 |
| Jul 8, 2025 | 27.97 | 27.97 | 27.89 | 27.93 | 27.93 | -0.04% | 2,189 |
| Jul 7, 2025 | 28.03 | 28.03 | 27.90 | 27.94 | 27.94 | -0.74% | 6,365 |
| Jul 3, 2025 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | 0.76% | 530 |
| Jul 2, 2025 | 27.83 | 27.93 | 27.83 | 27.93 | 27.93 | 0.27% | 2,078 |
| Jul 1, 2025 | 27.78 | 27.86 | 27.77 | 27.86 | 27.86 | -0.08% | 36,341 |
| Jun 30, 2025 | 27.83 | 27.88 | 27.74 | 27.88 | 27.88 | 0.56% | 19,148 |
| Jun 27, 2025 | 27.67 | 27.74 | 27.60 | 27.73 | 27.73 | 0.35% | 761 |
| Jun 26, 2025 | 27.50 | 27.63 | 27.50 | 27.63 | 27.63 | 0.78% | 390 |
| Jun 25, 2025 | 27.45 | 27.45 | 27.39 | 27.42 | 27.42 | -0.07% | 1,403 |
| Jun 24, 2025 | 27.37 | 27.45 | 27.35 | 27.44 | 27.44 | 0.93% | 4,450 |
| Jun 23, 2025 | 27.07 | 27.18 | 27.07 | 27.18 | 27.18 | 0.77% | 509 |
| Jun 20, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | -0.26% | 398 |
| Jun 18, 2025 | 27.04 | 27.17 | 27.02 | 27.04 | 27.04 | -0.02% | 6,950 |
| Jun 17, 2025 | 27.14 | 27.14 | 27.05 | 27.05 | 27.05 | -0.57% | 334 |
| Jun 16, 2025 | 27.23 | 27.23 | 27.21 | 27.21 | 27.21 | 0.74% | 563 |
| Jun 13, 2025 | 27.14 | 27.14 | 27.01 | 27.01 | 27.01 | -0.83% | 207 |
| Jun 12, 2025 | 27.26 | 27.26 | 27.19 | 27.23 | 27.23 | 0.30% | 1,780 |
| Jun 11, 2025 | 27.31 | 27.32 | 27.14 | 27.15 | 27.15 | -0.22% | 2,621 |
| Jun 10, 2025 | 27.19 | 27.21 | 27.15 | 27.21 | 27.21 | 0.27% | 723 |
| Jun 9, 2025 | 27.15 | 27.15 | 27.10 | 27.14 | 27.14 | 0.02% | 5,684 |
| Jun 6, 2025 | 27.16 | 27.16 | 27.07 | 27.13 | 27.13 | 0.90% | 3,250 |
| Jun 5, 2025 | 27.05 | 27.07 | 26.89 | 26.89 | 26.89 | -0.52% | 1,682 |