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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.72	34.74	34.74	34.77	34.67	12,406
February 19, 2026	34.69	34.67	34.67	34.7	34.63	7,100
February 18, 2026	34.69	34.7	34.7	34.72	34.67	10,677
February 17, 2026	34.58	34.65	34.65	34.66	34.54	10,700
February 13, 2026	34.61	34.6	34.6	34.62	34.57	3,222
February 12, 2026	34.64	34.59	34.59	34.69	34.59	528
February 11, 2026	34.66	34.66	34.66	34.66	34.66	291
February 10, 2026	34.72	34.67	34.67	34.72	34.67	300
February 09, 2026	34.62	34.66	34.66	34.66	34.62	307
February 06, 2026	34.53	34.6	34.6	34.64	34.53	773
February 05, 2026	34.43	34.44	34.44	34.47	34.43	1,424
February 04, 2026	34.55	34.55	34.55	34.55	34.55	100
February 03, 2026	34.59	34.57	34.57	34.59	34.54	11,300
February 02, 2026	34.63	34.6	34.6	34.63	34.57	3,906
January 30, 2026	34.56	34.56	34.56	34.59	34.54	4,545
January 29, 2026	34.54	34.57	34.57	34.57	34.46	703
January 28, 2026	34.55	34.57	34.57	34.57	34.55	1,538
January 27, 2026	34.56	34.57	34.57	34.57	34.56	140
January 26, 2026	34.54	34.55	34.55	34.55	34.52	4,243
January 23, 2026	34.52	34.52	34.52	34.52	34.52	100
January 22, 2026	34.49	34.51	34.51	34.51	34.49	1,502
January 21, 2026	34.36	34.46	34.46	34.46	34.36	2,000
January 20, 2026	34.42	34.31	34.31	34.42	34.31	1,515
January 16, 2026	34.44	34.5	34.5	34.51	34.44	343
January 15, 2026	34.48	34.48	34.48	34.5	34.44	11,932
January 14, 2026	34.41	34.45	34.45	34.45	34.38	5,200
January 13, 2026	34.5	34.48	34.48	34.5	34.47	632
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

Allianzim US Large Cap Buffer20 Mar Etf (MARW) CBOE