AllianzIM U.S. Large Cap Buffer10 Mar ETF (MART)
NYSEARCA: MART · Real-Time Price · USD
36.89
-0.06 (-0.18%)
Aug 15, 2025, 4:00 PM - Market closed
MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.90 | 36.90 | 36.84 | 36.89 | 36.89 | -0.17% | 710 |
| Aug 14, 2025 | 36.81 | 36.95 | 36.81 | 36.95 | 36.95 | -0.01% | 5,444 |
| Aug 13, 2025 | 36.95 | 36.95 | 36.82 | 36.95 | 36.95 | 0.26% | 714 |
| Aug 12, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.70% | 103 |
| Aug 11, 2025 | 36.65 | 36.74 | 36.60 | 36.60 | 36.60 | -0.26% | 374 |
| Aug 8, 2025 | 36.61 | 36.69 | 36.61 | 36.69 | 36.69 | 0.64% | 456 |
| Aug 7, 2025 | 36.40 | 36.46 | 36.40 | 36.46 | 36.46 | -0.16% | 233 |
| Aug 6, 2025 | 36.47 | 36.52 | 36.47 | 36.52 | 36.52 | 0.47% | 399 |
| Aug 5, 2025 | 36.44 | 36.44 | 36.35 | 36.35 | 36.35 | -0.28% | 118 |
| Aug 4, 2025 | 36.40 | 36.45 | 36.40 | 36.45 | 36.45 | 0.91% | 2,395 |
| Aug 1, 2025 | 36.02 | 36.15 | 36.02 | 36.12 | 36.12 | -0.86% | 908 |
| Jul 31, 2025 | 36.52 | 36.52 | 36.43 | 36.43 | 36.43 | -0.16% | 525 |
| Jul 30, 2025 | 36.78 | 36.78 | 36.49 | 36.49 | 36.49 | -0.12% | 7,016 |
| Jul 29, 2025 | 36.33 | 36.62 | 36.30 | 36.54 | 36.54 | -0.16% | 804 |
| Jul 28, 2025 | 36.58 | 36.64 | 36.58 | 36.60 | 36.60 | 0.03% | 1,440 |
| Jul 25, 2025 | 36.55 | 36.61 | 36.55 | 36.59 | 36.59 | 0.22% | 978 |
| Jul 24, 2025 | 36.46 | 36.57 | 36.46 | 36.50 | 36.50 | 0.12% | 17,852 |
| Jul 23, 2025 | 36.38 | 36.46 | 36.38 | 36.46 | 36.46 | 0.42% | 320 |
| Jul 22, 2025 | 36.25 | 36.31 | 36.17 | 36.31 | 36.31 | 0.01% | 1,380 |
| Jul 21, 2025 | 36.35 | 36.42 | 36.30 | 36.30 | 36.30 | 0.12% | 2,977 |
| Jul 18, 2025 | 36.29 | 36.29 | 36.25 | 36.26 | 36.26 | 0.04% | 1,162 |
| Jul 17, 2025 | 36.18 | 36.25 | 36.15 | 36.25 | 36.25 | 0.36% | 975 |
| Jul 16, 2025 | 36.06 | 36.12 | 36.06 | 36.12 | 36.12 | 0.12% | 1,816 |
| Jul 15, 2025 | 36.24 | 36.25 | 36.07 | 36.07 | 36.07 | -0.15% | 2,203 |
| Jul 14, 2025 | 36.12 | 36.13 | 36.12 | 36.13 | 36.13 | 0.06% | 282 |
| Jul 11, 2025 | 36.12 | 36.14 | 36.11 | 36.11 | 36.11 | -0.16% | 1,782 |
| Jul 10, 2025 | 36.10 | 36.18 | 36.09 | 36.16 | 36.16 | 0.18% | 5,346 |
| Jul 9, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.37% | 13 |
| Jul 8, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.03% | 77 |
| Jul 7, 2025 | 36.06 | 36.08 | 35.89 | 35.96 | 35.96 | -0.47% | 551 |
| Jul 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.45% | 286 |
| Jul 2, 2025 | 35.89 | 35.96 | 35.88 | 35.96 | 35.96 | 0.23% | 1,894 |
| Jul 1, 2025 | 35.89 | 35.90 | 35.84 | 35.88 | 35.88 | -0.08% | 3,206 |
| Jun 30, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.37% | 36 |
| Jun 27, 2025 | 35.81 | 35.81 | 35.78 | 35.78 | 35.78 | 0.24% | 261 |
| Jun 26, 2025 | 35.64 | 35.69 | 35.61 | 35.69 | 35.69 | 0.57% | 2,927 |
| Jun 25, 2025 | 35.54 | 35.55 | 35.45 | 35.49 | 35.49 | -0.01% | 3,056 |
| Jun 24, 2025 | 35.43 | 35.50 | 35.43 | 35.50 | 35.50 | 0.70% | 523 |
| Jun 23, 2025 | 35.09 | 35.25 | 34.99 | 35.25 | 35.25 | 0.75% | 7,503 |
| Jun 20, 2025 | 35.08 | 35.08 | 34.94 | 34.99 | 34.99 | -0.18% | 1,561 |
| Jun 18, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.04% | 31 |
| Jun 17, 2025 | 35.19 | 35.19 | 35.04 | 35.04 | 35.04 | -0.53% | 2,551 |
| Jun 16, 2025 | 35.25 | 35.25 | 35.22 | 35.22 | 35.22 | 0.78% | 788 |
| Jun 13, 2025 | 35.08 | 35.08 | 34.95 | 34.95 | 34.95 | -0.79% | 169 |
| Jun 12, 2025 | 35.27 | 35.27 | 35.23 | 35.23 | 35.23 | 0.26% | 4,958 |
| Jun 11, 2025 | 35.26 | 35.32 | 35.14 | 35.14 | 35.14 | -0.17% | 1,691 |
| Jun 10, 2025 | 35.18 | 35.23 | 35.18 | 35.20 | 35.20 | 0.25% | 560 |
| Jun 9, 2025 | 35.07 | 35.18 | 35.07 | 35.11 | 35.11 | 0.03% | 1,570 |
| Jun 6, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.78% | 42 |
| Jun 5, 2025 | 34.90 | 34.90 | 34.83 | 34.83 | 34.83 | -0.38% | 485 |