AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)
NYSEARCA: MAYW · Real-Time Price · USD
32.11
+0.04 (0.12%)
At close: Jun 27, 2025, 4:00 PM
32.11
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
MAYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.10 | 32.17 | 32.03 | 32.11 | 32.11 | 0.12% | 1,382 |
| Jun 26, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.28% | 111 |
| Jun 25, 2025 | 32.03 | 32.03 | 31.93 | 31.99 | 31.99 | 0.01% | 8,489 |
| Jun 24, 2025 | 31.95 | 31.98 | 31.90 | 31.98 | 31.98 | 0.43% | 1,238 |
| Jun 23, 2025 | 31.74 | 31.84 | 31.74 | 31.84 | 31.84 | 0.34% | 725 |
| Jun 20, 2025 | 31.76 | 31.76 | 31.74 | 31.74 | 31.74 | -0.06% | 240 |
| Jun 18, 2025 | 31.81 | 31.82 | 31.74 | 31.76 | 31.76 | 0.09% | 1,523 |
| Jun 17, 2025 | 31.77 | 31.79 | 31.73 | 31.73 | 31.73 | -0.30% | 1,157 |
| Jun 16, 2025 | 31.79 | 31.83 | 31.78 | 31.82 | 31.82 | 0.41% | 1,688 |
| Jun 13, 2025 | 31.80 | 31.81 | 31.70 | 31.70 | 31.70 | -0.42% | 750 |
| Jun 12, 2025 | 31.78 | 31.83 | 31.78 | 31.83 | 31.83 | 0.15% | 1,656 |
| Jun 11, 2025 | 31.82 | 31.83 | 31.78 | 31.78 | 31.78 | -0.08% | 7,046 |
| Jun 10, 2025 | 31.83 | 31.83 | 31.77 | 31.80 | 31.80 | 0.09% | 502 |
| Jun 9, 2025 | 31.82 | 31.82 | 31.77 | 31.77 | 31.77 | 0.06% | 472 |
| Jun 6, 2025 | 31.74 | 31.76 | 31.74 | 31.76 | 31.76 | 0.34% | 1,073 |
| Jun 5, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% | 8,515 |
| Jun 4, 2025 | 31.75 | 31.76 | 31.70 | 31.70 | 31.70 | 0.02% | 8,515 |
| Jun 3, 2025 | 31.67 | 31.72 | 31.67 | 31.70 | 31.70 | 0.25% | 1,832 |
| Jun 2, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.10% | 135 |
| May 30, 2025 | 31.57 | 31.60 | 31.57 | 31.59 | 31.59 | 0.10% | 2,794 |
| May 29, 2025 | 31.58 | 31.59 | 31.53 | 31.55 | 31.55 | 0.10% | 5,467 |
| May 28, 2025 | 31.58 | 31.76 | 31.49 | 31.52 | 31.52 | -0.22% | 11,057 |
| May 27, 2025 | 31.46 | 31.61 | 31.46 | 31.59 | 31.59 | 0.77% | 7,285 |
| May 23, 2025 | 31.38 | 31.42 | 31.30 | 31.35 | 31.35 | -0.30% | 9,490 |
| May 22, 2025 | 31.53 | 31.53 | 31.43 | 31.44 | 31.44 | - | 9,905 |
| May 21, 2025 | 31.58 | 31.62 | 31.41 | 31.44 | 31.44 | -0.46% | 6,992 |
| May 20, 2025 | 31.66 | 31.66 | 31.55 | 31.59 | 31.59 | -0.09% | 5,311 |
| May 19, 2025 | 31.54 | 31.63 | 31.51 | 31.61 | 31.61 | - | 5,365 |
| May 16, 2025 | 31.58 | 31.65 | 31.51 | 31.61 | 31.61 | 0.39% | 6,093 |
| May 15, 2025 | 31.36 | 31.57 | 31.36 | 31.49 | 31.49 | 0.03% | 6,837 |
| May 14, 2025 | 31.57 | 31.57 | 31.43 | 31.48 | 31.48 | -0.05% | 18,569 |
| May 13, 2025 | 31.50 | 31.54 | 31.44 | 31.50 | 31.50 | 0.33% | 20,325 |
| May 12, 2025 | 31.44 | 31.44 | 31.27 | 31.39 | 31.39 | 1.24% | 10,057 |
| May 9, 2025 | 31.08 | 31.10 | 30.94 | 31.01 | 31.01 | 0.07% | 25,848 |
| May 8, 2025 | 31.01 | 31.12 | 30.94 | 30.98 | 30.98 | 0.26% | 15,865 |
| May 7, 2025 | 30.90 | 30.94 | 30.80 | 30.90 | 30.90 | 0.10% | 26,524 |
| May 6, 2025 | 30.98 | 30.98 | 30.84 | 30.87 | 30.87 | -0.28% | 82,750 |
| May 5, 2025 | 30.99 | 31.05 | 30.87 | 30.96 | 30.96 | -0.31% | 45,417 |
| May 2, 2025 | 31.03 | 31.11 | 30.95 | 31.06 | 31.06 | 0.54% | 75,219 |
| May 1, 2025 | 31.07 | 31.07 | 30.88 | 30.89 | 30.89 | 0.12% | 204,026 |
| Apr 30, 2025 | 30.33 | 30.87 | 30.09 | 30.85 | 30.85 | 0.16% | 66,933 |
| Apr 29, 2025 | 30.57 | 30.81 | 30.55 | 30.81 | 30.81 | 0.68% | 42,959 |
| Apr 28, 2025 | 30.65 | 30.69 | 30.27 | 30.60 | 30.60 | 0.22% | 43,091 |
| Apr 25, 2025 | 30.30 | 30.53 | 30.28 | 30.53 | 30.53 | 0.67% | 4,040 |
| Apr 24, 2025 | 29.88 | 30.33 | 29.88 | 30.33 | 30.33 | 1.72% | 40,936 |
| Apr 23, 2025 | 30.10 | 30.12 | 29.76 | 29.81 | 29.81 | 1.55% | 1,049 |
| Apr 22, 2025 | 29.18 | 29.44 | 29.16 | 29.36 | 29.36 | 1.90% | 5,327 |
| Apr 21, 2025 | 28.91 | 28.92 | 28.60 | 28.81 | 28.81 | -1.98% | 5,303 |
| Apr 17, 2025 | 29.53 | 29.55 | 29.38 | 29.39 | 29.39 | 0.02% | 16,577 |
| Apr 16, 2025 | 29.67 | 29.67 | 29.39 | 29.39 | 29.39 | -1.87% | 2,764 |