Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
AllianzIM US Equity Buffer15 Uncapped Apr ETF (ARLU)
AllianzIM US Equity Buffer15 Uncapped Apr ETF (ARLU) Historical

ARLU AllianzIM US Equity Buffer15 Uncapped Apr ETF

26.0443

-0.1957 (-0.75%)

After Hours

Last Updated: 16:15:03

Delayed by 15 minutes

ARLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	26.24	-0.27	-1.02%	26.5104	26.5104	26.22	4,434
Jul 16 2024	26.5104	0.16	0.60%	26.352	26.5104	26.352	1,501
Jul 15 2024	26.352	0.06	0.22%	26.2937	26.46	26.2937	6,071
Jul 12 2024	26.2937	0.10	0.40%	26.18	26.40	26.18	1,545
Jul 11 2024	26.1898	-0.18	-0.67%	26.3671	26.4488	26.185	4,786
Jul 10 2024	26.3671	0.22	0.86%	26.1434	26.3671	26.1434	1,672
Jul 09 2024	26.1434	0.02	0.07%	26.1254	26.18	26.12	11,578
Jul 08 2024	26.1254	0.01	0.04%	26.1147	26.1711	26.11	9,678
Jul 05 2024	26.1147	0.13	0.51%	25.9819	26.1147	25.9819	146
Jul 03 2024	25.9819	0.12	0.47%	25.8608	25.9819	25.8608	2
Jul 02 2024	25.8608	0.12	0.47%	25.74	25.8608	25.74	434
Jul 01 2024	25.74	0.02	0.08%	25.7193	25.79	25.69	10,596
Jun 28 2024	25.7193	-0.05	-0.19%	25.7693	25.889	25.7193	6,915
Jun 27 2024	25.7693	-0.02	-0.07%	25.788	25.79	25.755	792
Jun 26 2024	25.788	0.04	0.15%	25.7498	25.88	25.72	2,801
Jun 25 2024	25.7498	0.02	0.08%	25.73	25.7498	25.73	4,665
Jun 24 2024	25.73	-0.01	-0.05%	25.7439	25.77	25.73	898
Jun 21 2024	25.7439	-0.05	-0.18%	25.79	25.79	25.7415	400
Jun 20 2024	25.79	-0.02	-0.06%	25.8052	25.935	25.75	4,707
Jun 18 2024	25.8052	0.06	0.23%	25.7448	25.8399	25.7448	2,806
Jun 17 2024	25.7448	0.17	0.68%	25.572	25.86	25.572	3,426
Jun 14 2024	25.572	-0.03	-0.11%	25.60	25.61	25.572	904
Jun 13 2024	25.60	0.04	0.14%	25.64	25.64	25.52	15,126
Jun 12 2024	25.5648	0.14	0.57%	25.42	25.64	25.42	7,933
Jun 11 2024	25.42	0.09	0.37%	25.33	25.50	25.28	38,807
Jun 10 2024	25.3271	0.03	0.11%	25.2996	25.36	25.28	11,459
Jun 07 2024	25.2996	-0.02	-0.06%	25.33	25.41	25.28	46,136
Jun 06 2024	25.3146	-0.03	-0.10%	25.34	25.35	25.26	7,246
Jun 05 2024	25.34	0.21	0.84%	25.22	25.34	25.22	6,988
Jun 04 2024	25.13	0.09	0.36%	25.0404	25.20	24.9901	23,398
Jun 03 2024	25.0404	0.02	0.08%	25.0206	25.1014	24.97	11,984
May 31 2024	25.0206	0.08	0.32%	24.97	25.0206	24.81	9,394
May 30 2024	24.94	-0.08	-0.32%	25.02	25.02	24.92	11,823
May 29 2024	25.02	-0.09	-0.35%	25.107	25.107	24.99	9,762
May 28 2024	25.107	0.01	0.04%	25.0959	25.14	25.0954	1,205
May 24 2024	25.0959	0.12	0.47%	25.20	25.20	25.042	7,577
May 23 2024	24.9791	-0.14	-0.55%	25.1167	25.19	24.975	18,692
May 22 2024	25.1167	-0.08	-0.31%	25.1952	25.1952	25.1167	10,202
May 21 2024	25.1952	0.03	0.12%	25.1652	25.21	25.1652	11,925
May 20 2024	25.1652	0.03	0.11%	25.1384	25.25	25.1384	18,164
May 17 2024	25.1384	0.00	0.02%	25.1334	25.16	25.13	7,160
May 16 2024	25.1334	-0.02	-0.09%	25.1563	25.21	25.1334	735
May 15 2024	25.1563	0.20	0.81%	24.9545	25.17	24.9545	470
May 14 2024	24.9545	0.07	0.30%	24.88	24.9545	24.88	5,321
May 13 2024	24.88	0.00	-0.01%	24.8814	24.9199	24.83	17,845
May 10 2024	24.8814	0.04	0.18%	24.8375	24.89	24.8375	1,910
May 09 2024	24.8375	0.07	0.29%	24.7649	24.86	24.7649	5,500
May 08 2024	24.7649	-0.01	-0.04%	24.776	24.776	24.68	223
May 07 2024	24.776	0.04	0.17%	24.7347	24.776	24.7301	3,854
May 06 2024	24.7347	0.15	0.61%	24.5851	24.7347	24.5851	7,129
May 03 2024	24.5851	0.22	0.92%	24.3615	24.60	24.3615	7,497
May 02 2024	24.3615	0.15	0.63%	24.37	24.40	24.30	3,680
May 01 2024	24.21	-0.10	-0.41%	24.31	24.32	24.21	4,120
Apr 30 2024	24.31	-0.22	-0.88%	24.527	24.527	24.31	8,387
Apr 29 2024	24.527	0.03	0.13%	24.4944	24.55	24.4944	2,158
Apr 26 2024	24.4944	0.17	0.68%	24.328	24.52	24.328	2,500
Apr 25 2024	24.328	-0.12	-0.50%	24.45	24.45	24.2021	109,514
Apr 24 2024	24.45	0.02	0.08%	24.43	24.45	24.40	7,751
Apr 23 2024	24.43	0.20	0.83%	24.2279	24.45	24.2279	10,292
Apr 22 2024	24.2279	0.12	0.50%	24.1084	24.31	24.1084	5,402
Apr 19 2024	24.1084	-0.12	-0.48%	24.2256	24.2256	24.08	2,000

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions