UK markets closed

Allianzim U.S. Large Cap Buffer10 Mar ETF (MART)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.49+0.10 (+0.34%)
At close: 02:31PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202430.4630.5030.4230.4930.499,364
08 May 202430.3630.4330.3430.3930.398,200
07 May 202430.3530.4130.3530.4130.4113,000
06 May 202430.3030.3530.2230.3530.3514,400
03 May 202430.1230.1830.1230.1530.155,300
02 May 202429.7529.8829.7029.8529.8514,900
01 May 202429.6929.9729.6529.7129.7119,000
30 Apr 202430.0330.0629.7929.7929.798,800
29 Apr 202430.1530.1530.0330.0730.0710,200
26 Apr 202430.0030.0829.9830.0230.0211,100
25 Apr 202429.6229.8529.5729.7929.7912,200
24 Apr 202429.8929.9329.8229.9029.9020,500
23 Apr 202429.8029.9229.7529.8829.8820,600
22 Apr 202429.5829.7429.5829.6229.627,000
19 Apr 202429.6029.6229.3929.4429.4411,300
18 Apr 202429.7629.7629.5729.5829.5819,400
17 Apr 202429.8529.8529.6129.6829.6824,400
16 Apr 202429.8929.8929.7229.8029.8026,100
15 Apr 202430.2030.2029.8029.8329.837,700
12 Apr 202430.1930.2029.9830.0330.0314,100
11 Apr 202430.0930.3730.0930.3330.333,700
10 Apr 202430.2030.2530.0830.2030.2019,100
09 Apr 202430.3830.3830.1830.3330.338,600
08 Apr 202430.3430.4030.3030.3430.347,200
05 Apr 202430.2330.3530.2230.3430.3413,600
04 Apr 202430.4530.5330.1430.1430.1410,700
03 Apr 202430.4230.4330.3030.3230.3221,100
02 Apr 202430.2430.3630.2130.3530.3510,100
01 Apr 202431.1731.1730.4030.5030.5014,400
28 Mar 202430.4630.5530.4630.5330.5331,200
27 Mar 202430.3930.4830.3530.4830.4819,300
26 Mar 202430.5630.5630.3330.3630.3648,200
25 Mar 202430.5130.5130.3530.3930.3921,900
22 Mar 202430.4630.4930.4030.4130.4141,500
21 Mar 202430.5130.5430.4330.4730.4728,500
20 Mar 202430.2830.5730.2030.4530.4559,200
19 Mar 202430.1330.2630.0730.2630.2642,000
18 Mar 202430.1730.2230.1230.1230.1227,200
15 Mar 202430.0030.1029.9730.0330.0340,200
14 Mar 202430.3530.3530.0430.1730.1740,100
13 Mar 202430.2830.2830.1230.1930.1985,600
12 Mar 202430.1030.2730.1030.2530.2576,200
11 Mar 202429.9230.0329.8630.0130.0121,300
08 Mar 202430.2230.2929.9930.0630.0679,500
07 Mar 202430.1030.1830.0730.1430.14180,100
06 Mar 202429.9130.0729.8829.9529.95276,600
05 Mar 202430.0730.0729.7429.8529.8563,800
04 Mar 202430.1730.1730.0130.0430.0471,500
01 Mar 202430.0630.1329.9030.1030.10179,100
29 Feb 202429.9329.9929.8129.9929.992,037,600
28 Feb 202430.0130.0129.8229.8429.8424,200
27 Feb 202429.8729.8929.8229.8429.8432,200
26 Feb 202430.0030.0029.8229.8429.8422,700
23 Feb 202429.9129.9129.8429.8429.842,500
22 Feb 202429.8529.8529.8329.8329.83300
21 Feb 202429.8129.8129.8129.8129.81-
20 Feb 202429.7729.8029.7529.8029.802,400
16 Feb 202429.8029.8029.8029.8029.80-
15 Feb 202429.7829.7829.7829.7829.78-
14 Feb 202429.7729.7729.7729.7729.77-
13 Feb 202429.7129.7329.6829.7329.73700
12 Feb 202429.7729.7729.7729.7729.77-
09 Feb 202429.7629.7929.7429.7629.762,100
08 Feb 202429.7429.7529.7429.7529.75300
07 Feb 202429.7429.7429.7429.7429.74100
06 Feb 202429.7229.7229.7229.7229.72-
05 Feb 202429.6929.6929.6929.6929.69-
02 Feb 202429.6429.6929.6429.6929.69500
01 Feb 202429.6129.6129.6129.6129.61-
31 Jan 202429.5429.5429.5429.5429.54-
30 Jan 202429.6329.6329.6329.6329.63-
29 Jan 202429.6329.6329.6329.6329.63-
26 Jan 202429.5829.5829.5829.5829.58-
25 Jan 202429.5729.5729.5729.5729.57-
24 Jan 202429.5729.5729.5429.5429.541,000
23 Jan 202429.5329.5329.5329.5329.53100
22 Jan 202429.5029.5029.5029.5029.50-
19 Jan 202429.4529.4529.4529.4529.45-
18 Jan 202429.3129.3129.3129.3129.31100
17 Jan 202429.1829.1829.1829.1829.18-
16 Jan 202429.2529.2529.2529.2529.25-
12 Jan 202429.3229.3229.3229.3229.32-
11 Jan 202429.2829.2829.2829.2829.28-
10 Jan 202429.2729.2729.2729.2729.27100
09 Jan 202428.9929.2128.9929.2129.211,900
08 Jan 202429.2029.2029.2029.2029.20-
05 Jan 202429.0029.0029.0029.0029.00-
04 Jan 202428.9428.9428.9428.9428.94-
03 Jan 202428.9828.9828.9828.9828.98-
02 Jan 202429.0329.0929.0329.0929.09800
29 Dec 202329.1329.1529.1329.1529.15100
28 Dec 202329.1629.1729.1629.1729.172,000
27 Dec 202329.1529.1529.1529.1529.15-
26 Dec 202329.1129.1129.1129.1129.11-
22 Dec 202329.0529.0529.0529.0529.05-
21 Dec 202328.9029.0028.9029.0029.00100
20 Dec 202328.9428.9428.8728.8928.89200
19 Dec 202329.0629.0629.0629.0629.06-
18 Dec 202329.0229.0229.0229.0229.02-
15 Dec 202328.9728.9728.9728.9728.97200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...