MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARLI — AllianzIM International Equity Buffer15 Uncapped Apr ETF
Cboe BZXAllianzIM International Equity Buffer15 Uncapped Apr ETF
$25.95
-0.12(-0.45%)
- O
- 25.95
- H
- 25.95
- L
- 25.95
- V
- 18.91
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$25.95
Period Return+3.27%
Period High$27.12
Period Low$24.83
Avg Daily Volume2.6K
Total Trading Days126
ARLI — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.12 | -0.45% | 19 | $26.07 | $25.95 $25.95 |
| Sep 29, 2026 | $26.00 | $26.07 | $26.00 | $26.07 | $-0.12 | -0.46% | 621 | $26.00 | $26.00 $26.07 |
| Sep 28, 2026 | $26.19 | $26.19 | $26.19 | $26.19 | $-0.08 | -0.30% | 12 | $26.19 | $26.19 $26.19 |
| Sep 25, 2026 | $26.14 | $26.27 | $26.14 | $26.27 | +$0.20 | +0.75% | 297 | $26.15 | $26.14 $26.27 |
| Sep 24, 2026 | $26.12 | $26.13 | $26.03 | $26.07 | $-0.09 | -0.36% | 24,753 | $26.08 | $26.03 $26.13 |
| Sep 23, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | $-0.36 | -1.35% | 11 | $26.27 | $26.16 $26.16 |
| Sep 22, 2026 | $26.52 | $26.52 | $26.52 | $26.52 | +$0.05 | +0.19% | 11 | $26.52 | $26.52 $26.52 |
| Sep 21, 2026 | $26.45 | $26.47 | $26.45 | $26.47 | +$0.25 | +0.97% | 112 | $26.45 | $26.45 $26.47 |
| Sep 18, 2026 | $26.24 | $26.24 | $26.22 | $26.22 | $-0.23 | -0.88% | 3,923 | $26.23 | $26.22 $26.24 |
| Sep 17, 2026 | $26.45 | $26.45 | $26.45 | $26.45 | +$0.21 | +0.80% | 52 | $26.49 | $26.45 $26.45 |
| Sep 16, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.06 | -0.24% | 11 | $26.39 | $26.24 $26.24 |
| Sep 15, 2026 | $26.31 | $26.31 | $26.31 | $26.31 | $-0.13 | -0.51% | 11 | $26.31 | $26.31 $26.31 |
| Sep 14, 2026 | $26.44 | $26.44 | $26.44 | $26.44 | $-0.15 | -0.56% | 12 | $26.43 | $26.44 $26.44 |
| Sep 11, 2026 | $26.59 | $26.59 | $26.58 | $26.59 | +$0.20 | +0.76% | 440 | $26.59 | $26.58 $26.59 |
| Sep 10, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | $-0.20 | -0.76% | 14 | $26.46 | $26.39 $26.39 |
| Sep 9, 2026 | $26.60 | $26.60 | $26.60 | $26.60 | $-0.25 | -0.92% | 16 | $26.68 | $26.60 $26.60 |
| Sep 8, 2026 | $27.07 | $27.07 | $26.84 | $26.84 | $-0.10 | -0.39% | 223 | $26.99 | $26.84 $27.07 |
| Sep 4, 2026 | $26.95 | $26.95 | $26.95 | $26.95 | +$0.01 | +0.02% | 10 | $26.92 | $26.95 $26.95 |
| Sep 3, 2026 | $26.94 | $26.94 | $26.94 | $26.94 | +$0.28 | +1.05% | 11 | $26.87 | $26.94 $26.94 |
| Sep 2, 2026 | $26.66 | $26.66 | $26.66 | $26.66 | +$0.09 | +0.34% | 11 | $26.65 | $26.66 $26.66 |
| Sep 1, 2026 | $26.57 | $26.57 | $26.57 | $26.57 | $-0.21 | -0.79% | 40 | $26.67 | $26.57 $26.57 |
| Aug 31, 2026 | $26.78 | $26.78 | $26.78 | $26.78 | $-0.07 | -0.28% | 13 | $26.85 | $26.78 $26.78 |
| Aug 28, 2026 | $26.97 | $26.97 | $26.86 | $26.86 | $-0.03 | -0.11% | 1,619 | $26.97 | $26.86 $26.97 |
| Aug 27, 2026 | $26.89 | $26.89 | $26.89 | $26.89 | $-0.10 | -0.37% | 10 | $26.90 | $26.89 $26.89 |
| Aug 26, 2026 | $26.99 | $26.99 | $26.99 | $26.99 | $-0.09 | -0.35% | 11 | $27.08 | $26.99 $26.99 |
| Aug 25, 2026 | $27.08 | $27.08 | $27.08 | $27.08 | +$0.14 | +0.53% | 12 | $27.06 | $27.08 $27.08 |
| Aug 24, 2026 | $26.92 | $26.94 | $26.92 | $26.94 | $-0.05 | -0.19% | 113 | $26.92 | $26.92 $26.94 |
| Aug 21, 2026 | $26.99 | $26.99 | $26.99 | $26.99 | +$0.18 | +0.68% | 38 | $26.97 | $26.99 $26.99 |
| Aug 20, 2026 | $26.74 | $26.81 | $26.74 | $26.81 | $-0.09 | -0.32% | 160 | $26.75 | $26.74 $26.81 |
| Aug 19, 2026 | $26.89 | $26.89 | $26.89 | $26.89 | +$0.12 | +0.46% | 10 | $26.92 | $26.89 $26.89 |