AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)
NYSEARCA: SPBX · Real-Time Price · USD
25.11
+0.09 (0.36%)
May 13, 2025, 4:00 PM - Market closed
SPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.14 | 25.16 | 25.11 | 25.11 | 25.11 | 0.37% | 9,504 |
| May 12, 2025 | 25.04 | 25.04 | 24.98 | 25.02 | 25.02 | 1.44% | 1,580 |
| May 9, 2025 | 24.63 | 24.69 | 24.63 | 24.66 | 24.66 | 0.03% | 13,904 |
| May 8, 2025 | 24.76 | 24.76 | 24.65 | 24.65 | 24.65 | 0.33% | 2,865 |
| May 7, 2025 | 24.53 | 24.59 | 24.48 | 24.57 | 24.57 | 0.18% | 12,311 |
| May 6, 2025 | 24.53 | 24.56 | 24.52 | 24.53 | 24.53 | -0.31% | 22,314 |
| May 5, 2025 | 24.68 | 24.69 | 24.61 | 24.61 | 24.61 | -0.25% | 623 |
| May 2, 2025 | 24.67 | 24.69 | 24.66 | 24.67 | 24.67 | 0.67% | 1,451 |
| May 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.35% | 5 |
| Apr 30, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.06% | 2 |
| Apr 29, 2025 | 24.35 | 24.43 | 24.35 | 24.41 | 24.41 | 0.13% | 2,159 |
| Apr 28, 2025 | 24.32 | 24.38 | 24.32 | 24.37 | 24.37 | 0.14% | 454 |
| Apr 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.35% | - |
| Apr 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.91% | 404 |
| Apr 23, 2025 | 24.05 | 24.05 | 24.02 | 24.04 | 24.04 | 0.91% | 404 |
| Apr 22, 2025 | 23.82 | 23.85 | 23.82 | 23.82 | 23.82 | 1.44% | 650 |
| Apr 21, 2025 | 23.62 | 23.69 | 23.32 | 23.48 | 23.48 | -1.23% | 6,996 |
| Apr 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.21% | 20 |
| Apr 16, 2025 | 23.85 | 23.88 | 23.66 | 23.73 | 23.73 | -1.14% | 1,309 |
| Apr 15, 2025 | 23.97 | 24.06 | 23.97 | 24.00 | 24.00 | 0.01% | 1,018 |
| Apr 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.71% | 28 |
| Apr 11, 2025 | 23.60 | 23.83 | 23.58 | 23.83 | 23.83 | 1.17% | 2,186 |
| Apr 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.26% | 76 |
| Apr 9, 2025 | 22.84 | 24.10 | 22.84 | 24.10 | 24.10 | 5.90% | 3,803 |
| Apr 8, 2025 | 23.19 | 23.19 | 22.69 | 22.76 | 22.76 | -1.20% | 1,108 |
| Apr 7, 2025 | 22.94 | 23.03 | 22.89 | 23.03 | 23.03 | -0.31% | 296 |
| Apr 4, 2025 | 23.49 | 23.54 | 23.10 | 23.10 | 23.10 | -3.73% | 925 |
| Apr 3, 2025 | 24.21 | 24.21 | 24.00 | 24.00 | 24.00 | -2.54% | 5,295 |
| Apr 2, 2025 | 24.64 | 24.69 | 24.54 | 24.62 | 24.62 | 0.39% | 6,806 |
| Apr 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.13% | 93 |
| Mar 31, 2025 | 24.47 | 24.50 | 24.46 | 24.50 | 24.50 | 0.23% | 241 |
| Mar 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.88% | 112 |
| Mar 27, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.13% | 112 |
| Mar 26, 2025 | 24.85 | 24.85 | 24.69 | 24.69 | 24.69 | -0.57% | 2,217 |
| Mar 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.02% | 103 |
| Mar 24, 2025 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 0.89% | 347 |
| Mar 21, 2025 | 24.52 | 24.61 | 24.49 | 24.61 | 24.61 | 0.02% | 393 |
| Mar 20, 2025 | 24.65 | 24.70 | 24.60 | 24.60 | 24.60 | -0.10% | 2,479 |
| Mar 19, 2025 | 24.57 | 24.63 | 24.55 | 24.63 | 24.63 | 0.53% | 925 |
| Mar 18, 2025 | 24.44 | 24.50 | 24.44 | 24.50 | 24.50 | -0.62% | 345 |
| Mar 17, 2025 | 24.63 | 24.65 | 24.63 | 24.65 | 24.65 | 0.40% | 1,157 |
| Mar 14, 2025 | 24.39 | 24.55 | 24.39 | 24.55 | 24.55 | 1.14% | 801 |
| Mar 13, 2025 | 24.30 | 24.30 | 24.24 | 24.28 | 24.28 | -0.71% | 704 |
| Mar 12, 2025 | 24.42 | 24.45 | 24.42 | 24.45 | 24.45 | 0.29% | 563 |
| Mar 11, 2025 | 24.47 | 24.48 | 24.30 | 24.38 | 24.38 | -0.33% | 3,535 |
| Mar 10, 2025 | 24.66 | 24.66 | 24.46 | 24.46 | 24.46 | -1.51% | 1,642 |
| Mar 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.38% | 6,855 |
| Mar 6, 2025 | 24.80 | 24.80 | 24.74 | 24.74 | 24.74 | -0.99% | 1,964 |
| Mar 5, 2025 | 24.83 | 24.99 | 24.83 | 24.99 | 24.99 | 0.62% | 1,016 |
| Mar 4, 2025 | 24.81 | 25.00 | 24.77 | 24.84 | 24.84 | -0.82% | 4,692 |