AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)
NYSEARCA: MARW · Real-Time Price · USD
31.75
+0.19 (0.59%)
May 13, 2025, 2:25 PM - Market open
MARW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.49 | 31.60 | 31.46 | 31.56 | 31.56 | 1.37% | 9,226 |
| May 9, 2025 | 31.07 | 31.15 | 31.07 | 31.14 | 31.14 | -0.01% | 1,898 |
| May 8, 2025 | 31.21 | 31.25 | 31.14 | 31.14 | 31.14 | 0.34% | 1,548 |
| May 7, 2025 | 30.98 | 31.05 | 30.92 | 31.03 | 31.03 | 0.10% | 2,949 |
| May 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.30% | 341 |
| May 5, 2025 | 31.04 | 31.13 | 31.04 | 31.10 | 31.10 | -0.29% | 1,242 |
| May 2, 2025 | 31.05 | 31.21 | 31.05 | 31.19 | 31.19 | 0.60% | 4,000 |
| May 1, 2025 | 31.00 | 31.08 | 31.00 | 31.00 | 31.00 | 0.41% | 6,076 |
| Apr 30, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.06% | 1,654 |
| Apr 29, 2025 | 30.69 | 30.85 | 30.69 | 30.85 | 30.85 | 0.08% | 6,091 |
| Apr 28, 2025 | 30.71 | 30.83 | 30.71 | 30.82 | 30.82 | 0.12% | 1,531 |
| Apr 25, 2025 | 30.72 | 30.79 | 30.72 | 30.79 | 30.79 | 0.34% | 569 |
| Apr 24, 2025 | 30.60 | 30.69 | 30.58 | 30.68 | 30.68 | 0.88% | 3,724 |
| Apr 23, 2025 | 30.64 | 30.66 | 30.42 | 30.42 | 30.42 | 0.65% | 966 |
| Apr 22, 2025 | 30.06 | 30.22 | 30.00 | 30.22 | 30.22 | 1.35% | 2,170 |
| Apr 21, 2025 | 29.85 | 29.85 | 29.70 | 29.82 | 29.82 | -1.07% | 870 |
| Apr 17, 2025 | 30.16 | 30.28 | 30.11 | 30.14 | 30.14 | 0.21% | 3,181 |
| Apr 16, 2025 | 30.34 | 30.34 | 30.02 | 30.08 | 30.08 | -1.16% | 4,341 |
| Apr 15, 2025 | 30.43 | 30.48 | 30.40 | 30.43 | 30.43 | 0.12% | 2,324 |
| Apr 14, 2025 | 30.49 | 30.49 | 30.39 | 30.40 | 30.40 | 0.37% | 741 |
| Apr 11, 2025 | 29.91 | 30.28 | 29.91 | 30.28 | 30.28 | 0.95% | 7,100 |
| Apr 10, 2025 | 30.27 | 30.31 | 29.78 | 30.00 | 30.00 | -1.87% | 1,149 |
| Apr 9, 2025 | 29.33 | 30.57 | 29.33 | 30.57 | 30.57 | 4.39% | 3,636 |
| Apr 8, 2025 | 30.09 | 30.09 | 29.26 | 29.29 | 29.29 | -0.82% | 5,318 |
| Apr 7, 2025 | 28.93 | 30.28 | 28.93 | 29.53 | 29.53 | -0.26% | 7,764 |
| Apr 4, 2025 | 29.91 | 29.92 | 29.60 | 29.60 | 29.60 | -2.96% | 2,004 |
| Apr 3, 2025 | 30.60 | 30.70 | 30.48 | 30.51 | 30.51 | -2.08% | 4,752 |
| Apr 2, 2025 | 31.02 | 31.22 | 30.28 | 31.15 | 31.15 | 0.29% | 13,119 |
| Apr 1, 2025 | 30.97 | 31.11 | 30.93 | 31.06 | 31.06 | 0.24% | 3,204 |
| Mar 31, 2025 | 30.72 | 30.99 | 30.68 | 30.99 | 30.99 | 0.19% | 111,471 |
| Mar 28, 2025 | 31.03 | 31.03 | 30.91 | 30.93 | 30.93 | -0.90% | 23,420 |
| Mar 27, 2025 | 31.24 | 31.26 | 31.15 | 31.21 | 31.21 | -0.05% | 10,941 |
| Mar 26, 2025 | 31.35 | 31.40 | 31.19 | 31.23 | 31.23 | -0.46% | 9,519 |
| Mar 25, 2025 | 31.38 | 31.41 | 31.32 | 31.37 | 31.37 | 0.02% | 19,908 |
| Mar 24, 2025 | 31.37 | 31.38 | 31.31 | 31.37 | 31.37 | 0.83% | 7,970 |
| Mar 21, 2025 | 31.05 | 31.14 | 31.04 | 31.11 | 31.11 | 0.14% | 36,853 |
| Mar 20, 2025 | 31.10 | 31.20 | 31.01 | 31.07 | 31.07 | -0.17% | 22,992 |
| Mar 19, 2025 | 30.94 | 31.13 | 30.94 | 31.12 | 31.12 | 0.52% | 7,359 |
| Mar 18, 2025 | 30.99 | 31.00 | 30.93 | 30.96 | 30.96 | -0.62% | 6,987 |
| Mar 17, 2025 | 31.09 | 31.18 | 31.01 | 31.15 | 31.15 | 0.42% | 6,175 |
| Mar 14, 2025 | 30.92 | 31.02 | 30.88 | 31.02 | 31.02 | 1.06% | 57,751 |
| Mar 13, 2025 | 31.01 | 31.01 | 30.39 | 30.70 | 30.70 | -0.65% | 30,021 |
| Mar 12, 2025 | 30.98 | 30.99 | 30.83 | 30.90 | 30.90 | 0.21% | 19,535 |
| Mar 11, 2025 | 31.03 | 31.03 | 30.74 | 30.83 | 30.83 | -0.35% | 51,054 |
| Mar 10, 2025 | 31.16 | 31.16 | 30.82 | 30.94 | 30.94 | -1.21% | 55,840 |
| Mar 7, 2025 | 31.31 | 31.35 | 31.04 | 31.32 | 31.32 | 0.30% | 64,989 |
| Mar 6, 2025 | 31.24 | 31.36 | 31.10 | 31.23 | 31.23 | -0.68% | 65,950 |
| Mar 5, 2025 | 31.30 | 31.61 | 31.20 | 31.44 | 31.44 | 0.38% | 63,243 |
| Mar 4, 2025 | 31.51 | 31.51 | 31.20 | 31.32 | 31.32 | -0.41% | 91,780 |
| Mar 3, 2025 | 31.89 | 31.89 | 31.38 | 31.45 | 31.45 | -0.74% | 427,578 |