Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	33.36	33.36	33.31	33.33	8,087	-0.04(-0.12%)
Dec 16, 2025	33.35	33.37	33.35	33.37	319	-0.02(-0.06%)
Dec 15, 2025	33.37	33.40	33.35	33.39	2,286	+0.01(+0.04%)
Dec 12, 2025	33.38	33.39	33.33	33.38	2,208	-0.04(-0.12%)
Dec 11, 2025	33.42	33.42	33.42	33.42	0	+0.03(+0.08%)
Dec 10, 2025	33.32	33.39	33.32	33.39	3,693	+0.07(+0.21%)
Dec 09, 2025	33.33	33.33	33.33	33.33	0	+0.01(+0.02%)
Dec 08, 2025	33.32	33.33	33.30	33.32	1,860	-0.03(-0.10%)
Dec 05, 2025	33.32	33.35	33.32	33.35	105	+0.03(+0.10%)
Dec 04, 2025	33.32	33.32	33.32	33.32	9	+0.01(+0.02%)
Dec 03, 2025	33.26	33.31	33.26	33.31	181	+0.03(+0.08%)
Dec 02, 2025	33.29	33.29	33.29	33.29	0	+0.02(+0.06%)
Dec 01, 2025	33.23	33.27	33.22	33.27	8,544	-0.01(-0.03%)
Nov 28, 2025	33.28	33.28	33.28	33.28	0	+0.03(+0.10%)
Nov 26, 2025	33.18	33.25	33.18	33.25	1,413	+0.04(+0.13%)
Nov 25, 2025	33.09	33.20	33.09	33.20	165	+0.07(+0.21%)
Nov 24, 2025	33.06	33.13	33.06	33.13	1,235	+0.15(+0.44%)
Nov 21, 2025	32.88	32.99	32.88	32.99	1,119	+0.09(+0.27%)
Nov 20, 2025	33.08	33.08	32.89	32.90	2,528	-0.11(-0.35%)
Nov 19, 2025	33.01	33.01	33.01	33.01	69	+0.02(+0.06%)
Nov 18, 2025	32.97	32.99	32.97	32.99	1,436	-0.04(-0.13%)
Nov 17, 2025	32.99	33.04	32.99	33.04	118	-0.06(-0.17%)
Nov 14, 2025	33.01	33.09	33.01	33.09	319	+0.03(+0.09%)
Nov 13, 2025	33.07	33.07	33.06	33.06	223	-0.12(-0.36%)
Nov 12, 2025	33.14	33.18	33.10	33.18	9,973	+0.01(+0.03%)
Nov 11, 2025	33.12	33.17	33.12	33.17	2,730	+0.00(+0.01%)
Nov 10, 2025	33.11	33.17	33.10	33.17	6,473	+0.13(+0.39%)
Nov 07, 2025	32.97	33.04	32.94	33.04	8,530	+0.02(+0.07%)
Nov 06, 2025	33.04	33.04	33.02	33.02	756	-0.09(-0.27%)
Nov 05, 2025	33.01	33.11	33.01	33.11	1,200	+0.06(+0.19%)
Nov 04, 2025	33.03	33.06	33.03	33.05	6,114	-0.05(-0.16%)
Nov 03, 2025	33.09	33.10	33.09	33.10	174	-0.01(-0.04%)
Oct 31, 2025	33.10	33.11	33.08	33.11	1,329	+0.03(+0.08%)
Oct 30, 2025	33.09	33.09	33.07	33.08	2,217	-0.02(-0.06%)
Oct 29, 2025	33.12	33.12	33.09	33.10	1,479	-0.06(-0.19%)
Oct 28, 2025	33.12	33.17	33.12	33.17	415	+0.05(+0.14%)
Oct 27, 2025	33.13	33.18	33.12	33.12	1,538	+0.02(+0.06%)
Oct 24, 2025	33.10	33.10	33.10	33.10	1,251	+0.04(+0.12%)
Oct 23, 2025	33.06	33.06	33.06	33.06	449	+0.05(+0.15%)
Oct 22, 2025	33.20	33.20	33.00	33.01	7,232	-0.06(-0.18%)
Oct 21, 2025	33.02	33.08	32.91	33.07	112,525	+0.01(+0.03%)
Oct 20, 2025	33.03	33.06	32.98	33.06	31,105	+0.12(+0.35%)
Oct 17, 2025	32.87	32.94	32.85	32.94	20,770	+0.06(+0.17%)
Oct 16, 2025	32.93	32.94	32.85	32.89	2,447	-0.06(-0.17%)
Oct 15, 2025	32.98	32.99	32.87	32.95	3,390	+0.00(+0.00%)
Oct 14, 2025	32.85	32.95	32.85	32.94	6,802	-0.00(-0.01%)
Oct 13, 2025	32.92	32.95	32.92	32.95	3,313	+0.10(+0.31%)
Oct 10, 2025	33.05	33.05	32.84	32.84	907	-0.14(-0.41%)
Oct 09, 2025	32.99	32.99	32.96	32.98	6,046	-0.04(-0.12%)
Oct 08, 2025	32.98	33.05	32.97	33.02	9,728	+0.03(+0.09%)
Oct 07, 2025	32.98	33.01	32.96	32.99	1,563	-0.02(-0.07%)
Oct 06, 2025	32.98	33.02	32.98	33.01	850	+0.01(+0.04%)
Oct 03, 2025	32.98	33.00	32.98	33.00	1,906	+0.01(+0.03%)
Oct 02, 2025	32.97	32.99	32.94	32.99	5,883	+0.02(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

AllianzIM U.S. Large Cap Buffer20 May ETF (NY:MAYW)

Historical Prices

Starting at $3.75/week.

Subscribe Today