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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	33.62	33.58	33.58	33.62	33.54	2,411
October 14, 2025	33.48	33.56	33.56	33.56	33.45	2,125
October 13, 2025	33.54	33.53	33.53	33.57	33.53	2,125
October 10, 2025	33.63	33.38	33.38	33.68	33.38	9,400
October 09, 2025	33.64	33.67	33.67	33.67	33.64	6,810
October 08, 2025	33.66	33.69	33.69	33.69	33.65	6,810
October 07, 2025	33.63	33.65	33.65	33.65	33.6	5,603
October 06, 2025	33.65	33.68	33.68	33.68	33.62	1,123
October 03, 2025	33.65	33.66	33.66	33.66	33.62	3,600
October 02, 2025	33.62	33.65	33.65	33.65	33.62	345
October 01, 2025	33.61	33.63	33.63	33.63	33.46	25,981
September 30, 2025	33.6	33.61	33.61	33.61	33.54	2,727
September 29, 2025	33.56	33.56	33.56	33.57	33.56	5,440
September 26, 2025	33.51	33.52	33.52	33.53	33.47	5,440
September 25, 2025	33.42	33.48	33.48	33.49	33.41	27,726
September 24, 2025	33.48	33.52	33.52	33.53	33.46	4,660
September 23, 2025	33.55	33.53	33.53	33.55	33.49	19,469
September 22, 2025	33.53	33.58	33.58	33.59	33.52	3,310
September 19, 2025	33.55	33.53	33.53	33.55	33.5	2,924
September 18, 2025	33.51	33.51	33.51	33.51	33.48	1,400
September 17, 2025	33.49	33.49	33.49	33.51	33.44	1,540
September 16, 2025	33.4	33.48	33.48	33.54	33.4	7,329
September 15, 2025	33.49	33.46	33.46	33.49	33.45	7,200
September 12, 2025	33.47	33.45	33.45	33.49	33.4	218
September 11, 2025	33.41	33.41	33.41	33.44	33.41	6,000

Allianzim US Large Cap Buffer20 Mar Etf (MARW) AMEX