AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
34.58
+0.22 (0.63%)
At close: May 13, 2025, 4:00 PM
34.58
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 0.10% | 123 |
| May 12, 2025 | 34.21 | 34.37 | 34.21 | 34.36 | 34.36 | 2.12% | 4,441 |
| May 9, 2025 | 33.71 | 33.71 | 33.65 | 33.65 | 33.65 | -0.02% | 2,020 |
| May 8, 2025 | 33.60 | 33.83 | 33.60 | 33.66 | 33.66 | 0.50% | 1,996 |
| May 7, 2025 | 33.32 | 33.52 | 33.13 | 33.49 | 33.49 | 0.15% | 1,702 |
| May 6, 2025 | 33.48 | 33.52 | 33.44 | 33.44 | 33.44 | -0.48% | 3,037 |
| May 5, 2025 | 33.59 | 33.62 | 33.57 | 33.60 | 33.60 | -0.44% | 802 |
| May 2, 2025 | 33.66 | 33.78 | 33.65 | 33.75 | 33.75 | 0.89% | 1,774 |
| May 1, 2025 | 33.58 | 33.58 | 33.45 | 33.45 | 33.45 | 0.50% | 926 |
| Apr 30, 2025 | 32.83 | 33.29 | 32.83 | 33.29 | 33.29 | 0.10% | 8,921 |
| Apr 29, 2025 | 33.11 | 33.25 | 33.11 | 33.25 | 33.25 | 0.32% | 359 |
| Apr 28, 2025 | 33.09 | 33.15 | 33.09 | 33.15 | 33.15 | 0.15% | 616 |
| Apr 25, 2025 | 32.95 | 33.10 | 32.95 | 33.10 | 33.10 | 0.49% | 3,795 |
| Apr 24, 2025 | 32.85 | 32.93 | 32.85 | 32.93 | 32.93 | 1.33% | 1,455 |
| Apr 23, 2025 | 32.48 | 32.67 | 32.46 | 32.50 | 32.50 | 1.24% | 7,072 |
| Apr 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.77% | 7 |
| Apr 21, 2025 | 31.51 | 31.55 | 31.32 | 31.55 | 31.55 | -1.58% | 3,307 |
| Apr 17, 2025 | 32.11 | 32.18 | 32.05 | 32.05 | 32.05 | 0.18% | 889 |
| Apr 16, 2025 | 32.18 | 32.30 | 31.98 | 32.00 | 32.00 | -1.68% | 2,863 |
| Apr 15, 2025 | 32.68 | 32.68 | 32.51 | 32.54 | 32.54 | -0.10% | 3,610 |
| Apr 14, 2025 | 32.68 | 32.68 | 32.35 | 32.58 | 32.58 | 0.69% | 726 |
| Apr 11, 2025 | 31.74 | 32.35 | 31.74 | 32.35 | 32.35 | 1.38% | 2,921 |
| Apr 10, 2025 | 32.01 | 32.15 | 31.62 | 31.91 | 31.91 | -2.65% | 2,764 |
| Apr 9, 2025 | 30.87 | 32.78 | 30.87 | 32.78 | 32.78 | 6.68% | 7,336 |
| Apr 8, 2025 | 31.82 | 31.91 | 30.73 | 30.73 | 30.73 | -1.15% | 3,175 |
| Apr 7, 2025 | 30.38 | 31.20 | 30.38 | 31.09 | 31.09 | -0.30% | 3,160 |
| Apr 4, 2025 | 31.92 | 31.92 | 31.18 | 31.18 | 31.18 | -4.20% | 2,776 |
| Apr 3, 2025 | 32.73 | 32.91 | 32.55 | 32.55 | 32.55 | -3.37% | 2,495 |
| Apr 2, 2025 | 33.52 | 33.68 | 32.81 | 33.68 | 33.68 | 0.38% | 1,781 |
| Apr 1, 2025 | 33.34 | 33.55 | 33.34 | 33.55 | 33.55 | 0.25% | 2,139 |
| Mar 31, 2025 | 33.24 | 33.47 | 33.24 | 33.47 | 33.47 | 0.34% | 4,639 |
| Mar 28, 2025 | 33.46 | 33.46 | 33.35 | 33.35 | 33.35 | -1.39% | 377 |
| Mar 27, 2025 | 33.92 | 33.92 | 33.78 | 33.82 | 33.82 | -0.16% | 4,352 |
| Mar 26, 2025 | 34.16 | 34.17 | 33.84 | 33.88 | 33.88 | -0.74% | 3,762 |
| Mar 25, 2025 | 34.22 | 34.22 | 34.07 | 34.13 | 34.13 | 0.16% | 5,199 |
| Mar 24, 2025 | 33.97 | 34.08 | 33.97 | 34.08 | 34.08 | 1.19% | 2,008 |
| Mar 21, 2025 | 33.46 | 33.95 | 33.45 | 33.68 | 33.68 | 0.03% | 3,686 |
| Mar 20, 2025 | 33.49 | 33.80 | 33.49 | 33.67 | 33.67 | -0.15% | 2,060 |
| Mar 19, 2025 | 33.67 | 33.85 | 33.58 | 33.72 | 33.72 | 0.80% | 5,204 |
| Mar 18, 2025 | 33.49 | 33.51 | 33.40 | 33.45 | 33.45 | -0.82% | 14,054 |
| Mar 17, 2025 | 33.68 | 33.81 | 33.56 | 33.73 | 33.73 | 0.51% | 7,238 |
| Mar 14, 2025 | 33.40 | 33.55 | 33.40 | 33.55 | 33.55 | 1.59% | 3,419 |
| Mar 13, 2025 | 33.36 | 33.36 | 33.03 | 33.03 | 33.03 | -1.00% | 3,543 |
| Mar 12, 2025 | 33.53 | 33.53 | 33.23 | 33.36 | 33.36 | 0.30% | 2,926 |
| Mar 11, 2025 | 33.43 | 33.52 | 32.20 | 33.26 | 33.26 | -0.42% | 3,920 |
| Mar 10, 2025 | 33.70 | 33.70 | 33.22 | 33.40 | 33.40 | -2.03% | 23,909 |
| Mar 7, 2025 | 33.88 | 34.09 | 33.88 | 34.09 | 34.09 | 0.58% | 6,794 |
| Mar 6, 2025 | 34.15 | 34.21 | 33.80 | 33.90 | 33.90 | -1.21% | 12,366 |
| Mar 5, 2025 | 34.22 | 34.36 | 34.04 | 34.31 | 34.31 | 0.72% | 12,258 |
| Mar 4, 2025 | 34.10 | 34.31 | 33.91 | 34.07 | 34.07 | -0.62% | 17,576 |