Allianzim US Large Cap Buffer20 Mar Etf (MARW) AMEX

33.32

+0.0541(+0.16%)

Updated at September 08 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.39	33.28	33.28	33.39	33.24	2,884
September 04, 2025	33.24	33.27	33.27	33.27	33.23	5,600
September 03, 2025	33.2	33.19	33.19	33.22	33.13	11,647
September 02, 2025	33.07	33.12	33.12	33.12	33.01	12,805
August 29, 2025	33.18	33.19	33.19	33.19	33.17	2,219
August 28, 2025	33.19	33.27	33.27	33.27	33.19	28,800
August 27, 2025	33.18	33.23	33.23	33.23	33.18	1,600
August 26, 2025	33.14	33.2	33.2	33.2	33.13	3,497
August 25, 2025	33.2	33.19	33.19	33.21	33.15	6,500
August 22, 2025	33.14	33.2	33.2	33.2	33.14	900
August 21, 2025	33	33.02	33.02	33.02	32.97	2,009
August 20, 2025	33.07	33.08	33.08	33.08	32.99	1,699
August 19, 2025	33.12	33.08	33.08	33.12	33.05	715
August 18, 2025	33.13	33.14	33.14	33.14	33.13	500
August 15, 2025	33.16	33.14	33.14	33.16	33.14	315
August 14, 2025	33.1	33.15	33.15	33.15	33.1	3,412
August 13, 2025	33.11	33.13	33.13	33.15	33.1	2,534
August 12, 2025	33.08	33.1	33.1	33.1	33.08	5,300
August 11, 2025	33.01	32.97	32.97	33.03	32.97	2,530
August 08, 2025	33.01	32.98	32.98	33.01	32.96	2,500
August 07, 2025	33.02	32.89	32.89	33.02	32.84	4,400
August 06, 2025	32.93	32.92	32.92	32.93	32.89	4,235
August 05, 2025	32.85	32.83	32.83	32.86	32.8	4,235
August 04, 2025	32.82	32.9	32.9	32.9	32.82	5,000
August 01, 2025	32.68	32.7	32.7	32.71	32.64	10,873
July 31, 2025	32.93	32.86	32.86	32.93	32.86	327,400
July 30, 2025	33.04	32.91	32.91	33.04	32.86	14,500
July 29, 2025	33.01	32.94	32.94	33.01	32.94	825
July 28, 2025	32.98	32.96	32.96	33	32.91	1,400
July 25, 2025	32.95	32.94	32.94	32.95	32.9	1,300
July 24, 2025	32.9	32.9	32.9	32.91	32.84	279
July 23, 2025	32.86	32.85	32.85	32.86	32.85	1,000
July 22, 2025	32.72	32.78	32.78	32.78	32.72	851
July 21, 2025	32.77	32.76	32.76	32.78	32.76	1,200
July 18, 2025	32.77	32.73	32.73	32.77	32.69	2,300
July 17, 2025	32.69	32.74	32.74	32.74	32.64	6,251
July 16, 2025	32.61	32.66	32.66	32.66	32.61	1,800
July 15, 2025	32.72	32.65	32.65	32.73	32.61	5,110
July 14, 2025	32.67	32.64	32.64	32.67	32.62	1,647
July 11, 2025	32.62	32.63	32.63	32.65	32.6	8,070
July 10, 2025	32.48	32.65	32.65	32.65	32.48	1,300
July 09, 2025	32.71	32.63	32.63	32.71	32.57	9,800
July 08, 2025	32.58	32.57	32.57	32.6	32.54	1,956
July 07, 2025	32.52	32.55	32.55	32.55	32.52	1,500
July 03, 2025	32.69	32.65	32.65	32.69	32.65	1,314
July 02, 2025	32.58	32.53	32.53	32.58	32.53	722
July 01, 2025	32.46	32.5	32.5	32.56	32.46	13,343
June 30, 2025	32.47	32.53	32.53	32.53	32.47	4,831
June 27, 2025	32.45	32.46	32.46	32.49	32.39	6,469
June 26, 2025	32.4	32.4	32.4	32.4	32.4	200
June 25, 2025	32.42	32.3	32.3	32.42	32.29	2,363
June 24, 2025	32.24	32.28	32.28	32.31	32.24	2,403
June 23, 2025	31.96	32.12	32.12	32.12	31.96	9,300
June 20, 2025	32.1	32	32	32.1	31.82	1,019
June 18, 2025	32.15	32.02	32.02	32.15	32.02	2,718
June 17, 2025	31.98	32	32	32.11	31.97	5,203
June 16, 2025	32.07	32.1	32.1	32.14	32.07	2,300
June 13, 2025	32.09	31.95	31.95	32.1	31.95	2,790
June 12, 2025	32.07	32.09	32.09	32.09	31.92	3,452
June 11, 2025	32.09	32.06	32.06	32.17	32	2,124