Allianzim US Large Cap Buffer20 Mar Etf - MARW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	34.46	34.49	34.49	34.53	34.46	4,548
January 09, 2026	34.45	34.47	34.47	34.49	34.42	2,700
January 08, 2026	34.41	34.43	34.43	34.43	34.37	9,200
January 07, 2026	34.42	34.44	34.44	34.44	34.41	2,317
January 06, 2026	34.37	34.44	34.44	34.44	34.37	2,600
January 05, 2026	34.37	34.41	34.41	34.41	34.36	5,600
January 02, 2026	34.34	34.35	34.35	34.35	34.3	5,300
December 31, 2025	34.33	34.34	34.34	34.36	34.33	500
December 30, 2025	34.39	34.33	34.33	34.39	34.32	5,600
December 29, 2025	34.34	34.38	34.38	34.38	34.33	2,200
December 26, 2025	34.33	34.36	34.36	34.36	34.32	1,500
December 24, 2025	34.34	34.35	34.35	34.35	34.34	348
December 23, 2025	34.28	34.33	34.33	34.33	34.28	2,848
December 22, 2025	34.3	34.3	34.3	34.3	34.3	100
December 19, 2025	34.18	34.23	34.23	34.23	34.16	1,800
December 18, 2025	34.14	34.14	34.14	34.14	34.14	817
December 17, 2025	34.12	34.07	34.07	34.12	34.07	817
December 16, 2025	34.14	34.14	34.14	34.14	34.14	375
December 15, 2025	34.19	34.15	34.15	34.19	34.15	400
December 12, 2025	34.2	34.14	34.14	34.2	34.14	1,649
December 11, 2025	34.16	34.2	34.2	34.2	34.14	1,649
December 10, 2025	34.1	34.14	34.14	34.14	34.1	1,649
December 09, 2025	34.1	34.11	34.11	34.12	34.1	188
December 08, 2025	34.07	34.08	34.08	34.08	34.07	917
December 05, 2025	34.08	34.1	34.1	34.1	34.08	400
December 04, 2025	34.04	34.07	34.07	34.07	34.04	1,252
December 03, 2025	34.02	34.04	34.04	34.08	34.02	1,300
December 02, 2025	34	34.02	34.02	34.03	33.99	2,200
December 01, 2025	33.96	34	34	34.02	33.96	923
November 28, 2025	33.99	34.02	34.02	34.02	33.98	2,417
November 26, 2025	33.96	33.97	33.97	33.98	33.93	2,415
November 25, 2025	33.76	33.88	33.88	33.88	33.76	2,700
November 24, 2025	33.53	33.8	33.8	33.8	33.53	8,606
November 21, 2025	33.51	33.62	33.62	33.67	33.51	1,000
November 20, 2025	33.81	33.5	33.5	33.83	33.5	12,600
November 19, 2025	33.63	33.66	33.66	33.72	33.6	869
November 18, 2025	33.64	33.65	33.65	33.68	33.56	6,486
November 17, 2025	33.58	33.66	33.66	33.78	33.58	6,500
November 14, 2025	33.73	33.76	33.76	33.76	33.73	700
November 13, 2025	33.75	33.74	33.74	33.75	33.74	1,068
November 12, 2025	33.87	33.92	33.92	33.92	33.87	4,855
November 11, 2025	33.89	33.89	33.89	33.89	33.89	4,855
November 10, 2025	33.85	33.87	33.87	33.87	33.81	4,900
November 07, 2025	33.62	33.74	33.74	33.74	33.59	2,022
November 06, 2025	33.71	33.71	33.71	33.74	33.71	1,100
November 05, 2025	33.81	33.82	33.82	33.83	33.81	2,400
November 04, 2025	33.78	33.74	33.74	33.78	33.73	1,400
November 03, 2025	33.74	33.66	33.66	33.84	33.66	8,000
October 31, 2025	33.82	33.81	33.81	33.85	33.79	4,942
October 30, 2025	33.8	33.8	33.8	33.83	33.8	3,010
October 29, 2025	33.91	33.83	33.83	33.91	33.83	2,616
October 28, 2025	33.86	33.86	33.86	33.89	33.86	1,913
October 27, 2025	33.89	33.85	33.85	33.89	33.76	4,049
October 24, 2025	33.69	33.8	33.8	33.8	33.69	4,006
October 23, 2025	33.74	33.74	33.74	33.74	33.74	2,040
October 22, 2025	33.78	33.69	33.69	33.78	33.64	2,040
October 21, 2025	33.59	33.73	33.73	33.73	33.59	1,900
October 20, 2025	33.66	33.72	33.72	33.72	33.66	3,823
October 17, 2025	33.48	33.59	33.59	33.59	33.46	8,916
October 16, 2025	33.6	33.52	33.52	33.64	33.46	66,309

Allianzim US Large Cap Buffer20 Mar Etf (MARW) AMEX