Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	27.61	27.76	27.57	27.76	5,638	+0.27(+0.97%)
Feb 05, 2026	27.54	27.55	27.44	27.49	6,858	-0.14(-0.50%)
Feb 04, 2026	27.70	27.75	27.55	27.63	8,683	-0.07(-0.25%)
Feb 03, 2026	27.73	27.79	27.62	27.70	7,284	-0.13(-0.47%)
Feb 02, 2026	27.84	27.87	27.78	27.83	6,678	+0.08(+0.29%)
Jan 30, 2026	27.70	27.79	27.70	27.75	17,167	-0.02(-0.09%)
Jan 29, 2026	27.70	27.77	27.64	27.77	4,784	-0.02(-0.08%)
Jan 28, 2026	27.83	27.83	27.77	27.79	5,598	+0.00(+0.02%)
Jan 27, 2026	27.77	27.82	27.77	27.79	10,578	+0.05(+0.20%)
Jan 26, 2026	27.73	27.78	27.71	27.74	57,123	+0.07(+0.24%)
Jan 23, 2026	27.69	27.69	27.65	27.67	5,767	+0.02(+0.06%)
Jan 22, 2026	27.64	27.69	27.64	27.65	3,660	+0.05(+0.19%)
Jan 21, 2026	27.44	27.64	27.44	27.60	28,538	+0.19(+0.70%)
Jan 20, 2026	27.52	27.54	27.41	27.41	1,908	-0.28(-1.02%)
Jan 16, 2026	27.71	27.73	27.66	27.69	6,778	+0.01(+0.04%)
Jan 15, 2026	27.73	27.75	27.64	27.68	1,601	+0.05(+0.17%)
Jan 14, 2026	27.65	27.65	27.55	27.63	2,882	-0.04(-0.13%)
Jan 13, 2026	27.79	27.79	27.67	27.67	26,538	-0.07(-0.24%)
Jan 12, 2026	27.68	27.74	27.65	27.74	7,525	+0.03(+0.11%)
Jan 09, 2026	27.58	27.71	27.58	27.71	1,235	+0.09(+0.33%)
Jan 08, 2026	27.63	27.63	27.61	27.61	1,436	+0.04(+0.16%)
Jan 07, 2026	27.66	27.71	27.57	27.57	28,165	-0.08(-0.29%)
Jan 06, 2026	27.63	27.66	27.61	27.65	7,115	+0.09(+0.31%)
Jan 05, 2026	27.58	27.61	27.54	27.57	2,987	+0.09(+0.32%)
Jan 02, 2026	27.51	27.51	27.46	27.48	1,824	-0.00(-0.01%)
Dec 31, 2025	27.51	27.51	27.48	27.48	1,414	-0.07(-0.25%)
Dec 30, 2025	27.58	27.60	27.55	27.55	2,750	-0.00(-0.00%)
Dec 29, 2025	27.48	27.58	27.48	27.55	2,942	-0.03(-0.11%)
Dec 26, 2025	27.62	27.62	27.58	27.58	141	+0.00(+0.01%)
Dec 24, 2025	27.56	27.62	27.56	27.58	2,826	-0.01(-0.05%)
Dec 23, 2025	27.56	27.59	27.54	27.59	5,935	+0.10(+0.37%)
Dec 22, 2025	27.53	27.54	27.49	27.49	500	+0.06(+0.21%)
Dec 19, 2025	27.34	27.97	27.34	27.43	23,864	+0.17(+0.61%)
Dec 18, 2025	27.28	27.32	27.22	27.27	10,275	+0.11(+0.42%)
Dec 17, 2025	27.29	27.29	27.15	27.15	5,471	-0.15(-0.54%)
Dec 16, 2025	27.28	27.32	27.24	27.30	6,454	-0.03(-0.12%)
Dec 15, 2025	27.33	27.33	27.31	27.33	5,444	+0.02(+0.08%)
Dec 12, 2025	27.30	27.35	27.28	27.31	15,270	-0.10(-0.36%)
Dec 11, 2025	27.38	27.41	27.34	27.41	3,595	+0.02(+0.07%)
Dec 10, 2025	27.29	27.39	27.27	27.39	6,811	+0.09(+0.33%)
Dec 09, 2025	27.32	27.34	27.29	27.30	4,540	+0.01(+0.03%)
Dec 08, 2025	27.31	27.31	27.27	27.29	4,496	-0.03(-0.12%)
Dec 05, 2025	27.36	27.37	27.33	27.33	2,531	+0.04(+0.13%)
Dec 04, 2025	27.28	27.31	27.27	27.29	4,557	+0.00(+0.00%)
Dec 03, 2025	27.23	27.30	27.23	27.29	1,688	+0.05(+0.19%)
Dec 02, 2025	27.24	27.27	27.20	27.24	1,579	+0.04(+0.14%)

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 6 Month Buffer10 Allocation ETF (NY:SPBX)

Historical Prices

Starting at $3.75/week.

Subscribe Today