AllianzIM US Equity Buffer15 Uncapped Apr ETF (ARLU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1357 | -0.51833460657 | 26.18 | 26.5104 | 26.0324 | 3024 | 26.29700981 | SP |
| 4 | 0.2543 | 0.986041101202 | 25.79 | 26.5104 | 25.69 | 3710 | 26.02636502 | SP |
| 12 | 1.7163 | 7.05483393621 | 24.328 | 26.5104 | 24.21 | 7520 | 25.28397641 | SP |
| 26 | 1.0043 | 4.0107827476 | 25.04 | 26.5104 | 24.08 | 12035 | 24.92032568 | SP |
| 52 | 1.0043 | 4.0107827476 | 25.04 | 26.5104 | 24.08 | 12035 | 24.92032568 | SP |
| 156 | 1.0043 | 4.0107827476 | 25.04 | 26.5104 | 24.08 | 12035 | 24.92032568 | SP |
| 260 | 1.0043 | 4.0107827476 | 25.04 | 26.5104 | 24.08 | 12035 | 24.92032568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 26.0443 | -0.2 | -0.75 | 26.24 | 26.24 | 26.0324 | 1568 |
| 1721255400 | 26.24 | -0.27 | -1.02 | 26.5104 | 26.5104 | 26.22 | 4434 |
| 1721169000 | 26.5104 | 0.16 | 0.60 | 26.352 | 26.5104 | 26.352 | 1501 |
| 1721082600 | 26.352 | 0.06 | 0.22 | 26.2937 | 26.46 | 26.2937 | 6071 |
| 1720823400 | 26.2937 | 0.1 | 0.40 | 26.18 | 26.4 | 26.18 | 1545 |
| 1720737000 | 26.1898 | -0.18 | -0.67 | 26.3671 | 26.4488 | 26.185 | 4786 |
| 1720650600 | 26.3671 | 0.22 | 0.86 | 26.1434 | 26.3671 | 26.1434 | 1672 |
| 1720564200 | 26.1434 | 0.02 | 0.07 | 26.1254 | 26.18 | 26.12 | 11578 |
| 1720477800 | 26.1254 | 0.01 | 0.04 | 26.1147 | 26.1711 | 26.11 | 9678 |
| 1720218600 | 26.1147 | 0.13 | 0.51 | 25.9819 | 26.1147 | 25.9819 | 146 |
| 1720040640 | 25.9819 | 0.12 | 0.47 | 25.8608 | 25.9819 | 25.8608 | 2 |
| 1719959400 | 25.8608 | 0.12 | 0.47 | 25.74 | 25.8608 | 25.74 | 434 |
| 1719873000 | 25.74 | 0.02 | 0.08 | 25.7193 | 25.79 | 25.69 | 10596 |
| 1719613800 | 25.7193 | -0.05 | -0.19 | 25.7693 | 25.889 | 25.7193 | 6915 |
| 1719527400 | 25.7693 | -0.02 | -0.07 | 25.788 | 25.79 | 25.755 | 792 |
| 1719441000 | 25.788 | 0.04 | 0.15 | 25.7498 | 25.88 | 25.72 | 2801 |
| 1719354600 | 25.7498 | 0.02 | 0.08 | 25.73 | 25.7498 | 25.73 | 4665 |
| 1719268200 | 25.73 | -0.01 | -0.05 | 25.7439 | 25.77 | 25.73 | 898 |
| 1719009000 | 25.7439 | -0.05 | -0.18 | 25.79 | 25.79 | 25.7415 | 400 |
| 1718922600 | 25.79 | -0.02 | -0.06 | 25.8052 | 25.935 | 25.75 | 4707 |
| 1718749800 | 25.8052 | 0.06 | 0.23 | 25.7448 | 25.8399 | 25.7448 | 2806 |
| 1718663400 | 25.7448 | 0.17 | 0.68 | 25.572 | 25.86 | 25.572 | 3426 |
| 1718404200 | 25.572 | -0.03 | -0.11 | 25.6 | 25.61 | 25.572 | 904 |
| 1718317800 | 25.6 | 0.04 | 0.14 | 25.64 | 25.64 | 25.52 | 15126 |
| 1718231400 | 25.5648 | 0.14 | 0.57 | 25.42 | 25.64 | 25.42 | 7933 |
| 1718145000 | 25.42 | 0.09 | 0.37 | 25.33 | 25.5 | 25.28 | 38807 |
| 1718058600 | 25.3271 | 0.03 | 0.11 | 25.2996 | 25.36 | 25.28 | 11459 |
| 1717799400 | 25.2996 | -0.02 | -0.06 | 25.33 | 25.41 | 25.28 | 46136 |
| 1717713000 | 25.3146 | -0.03 | -0.10 | 25.34 | 25.35 | 25.26 | 7246 |
| 1717626600 | 25.34 | 0.21 | 0.84 | 25.22 | 25.34 | 25.22 | 6988 |
| 1717540200 | 25.13 | 0.09 | 0.36 | 25.0404 | 25.2 | 24.9901 | 23398 |
| 1717453800 | 25.0404 | 0.02 | 0.08 | 25.0206 | 25.1014 | 24.97 | 11984 |
| 1717194600 | 25.0206 | 0.08 | 0.32 | 24.97 | 25.0206 | 24.81 | 9394 |
| 1717108200 | 24.94 | -0.08 | -0.32 | 25.02 | 25.02 | 24.92 | 11823 |
| 1717021800 | 25.02 | -0.09 | -0.35 | 25.107 | 25.107 | 24.99 | 9762 |
| 1716935400 | 25.107 | 0.01 | 0.04 | 25.0959 | 25.14 | 25.0954 | 1205 |
| 1716589800 | 25.0959 | 0.12 | 0.47 | 25.2 | 25.2 | 25.042 | 7577 |
| 1716503400 | 24.9791 | -0.14 | -0.55 | 25.1167 | 25.19 | 24.975 | 18692 |
| 1716417000 | 25.1167 | -0.08 | -0.31 | 25.1952 | 25.1952 | 25.1167 | 10202 |
| 1716330600 | 25.1952 | 0.03 | 0.12 | 25.1652 | 25.21 | 25.1652 | 11925 |
| 1716244200 | 25.1652 | 0.03 | 0.11 | 25.1384 | 25.25 | 25.1384 | 18164 |
| 1715985000 | 25.1384 | 0 | 0.02 | 25.1334 | 25.16 | 25.13 | 7160 |
| 1715898600 | 25.1334 | -0.02 | -0.09 | 25.1563 | 25.21 | 25.1334 | 735 |
| 1715812200 | 25.1563 | 0.2 | 0.81 | 24.9545 | 25.17 | 24.9545 | 470 |
| 1715725800 | 24.9545 | 0.07 | 0.30 | 24.88 | 24.9545 | 24.88 | 5321 |
| 1715639400 | 24.88 | -0 | -0.01 | 24.8814 | 24.9199 | 24.83 | 17845 |
| 1715380200 | 24.8814 | 0.04 | 0.18 | 24.8375 | 24.89 | 24.8375 | 1910 |
| 1715293800 | 24.8375 | 0.07 | 0.29 | 24.7649 | 24.86 | 24.7649 | 5500 |
| 1715207400 | 24.7649 | -0.01 | -0.04 | 24.776 | 24.776 | 24.68 | 223 |
| 1715121000 | 24.776 | 0.04 | 0.17 | 24.7347 | 24.776 | 24.7301 | 3854 |
| 1715034600 | 24.7347 | 0.15 | 0.61 | 24.5851 | 24.7347 | 24.5851 | 7129 |
| 1714775400 | 24.5851 | 0.22 | 0.92 | 24.3615 | 24.6 | 24.3615 | 7497 |
| 1714689000 | 24.3615 | 0.15 | 0.63 | 24.37 | 24.4 | 24.3 | 3680 |
| 1714602600 | 24.21 | -0.1 | -0.41 | 24.31 | 24.32 | 24.21 | 4120 |
| 1714516200 | 24.31 | -0.22 | -0.88 | 24.527 | 24.527 | 24.31 | 8387 |
| 1714429800 | 24.527 | 0.03 | 0.13 | 24.4944 | 24.55 | 24.4944 | 2158 |
| 1714170600 | 24.4944 | 0.17 | 0.68 | 24.328 | 24.52 | 24.328 | 2500 |
| 1714084200 | 24.328 | -0.12 | -0.50 | 24.45 | 24.45 | 24.2021 | 109514 |
| 1713997800 | 24.45 | 0.02 | 0.08 | 24.43 | 24.45 | 24.4 | 7751 |
| 1713911400 | 24.43 | 0.2 | 0.83 | 24.2279 | 24.45 | 24.2279 | 10292 |
| 1713825000 | 24.2279 | 0.12 | 0.50 | 24.1084 | 24.31 | 24.1084 | 5402 |
| 1713565800 | 24.1084 | -0.12 | -0.48 | 24.2256 | 24.2256 | 24.08 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
