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%
ARLU — AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF
Cboe BZXAllianzIM U.S. Equity Buffer15 Uncapped Apr ETF
$32.33
-0.03(-0.08%)
- O
- 32.26
- H
- 32.38
- L
- 32.26
- V
- 1.14K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.33
Period Return+31.93%
Period High$33.06
Period Low$24.37
Avg Daily Volume4.2K
Total Trading Days365
ARLU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.26 | $32.38 | $32.26 | $32.33 | $-0.03 | -0.08% | 1,135 | $32.35 | $32.26 $32.38 |
| Sep 30, 2026 | $32.49 | $32.49 | $32.36 | $32.36 | $-0.03 | -0.09% | 468 | $32.49 | $32.36 $32.49 |
| Sep 29, 2026 | $32.34 | $32.39 | $32.34 | $32.39 | $-0.04 | -0.12% | 545 | $32.37 | $32.34 $32.39 |
| Sep 28, 2026 | $32.55 | $32.55 | $32.42 | $32.43 | $-0.26 | -0.79% | 1,419 | $32.48 | $32.42 $32.55 |
| Sep 25, 2026 | $32.55 | $32.68 | $32.55 | $32.68 | +$0.16 | +0.49% | 1,286 | $32.57 | $32.55 $32.68 |
| Sep 24, 2026 | $32.43 | $32.56 | $32.41 | $32.53 | +$0.02 | +0.05% | 1,687 | $32.46 | $32.41 $32.56 |
| Sep 23, 2026 | $32.73 | $32.73 | $32.51 | $32.51 | $-0.27 | -0.82% | 940 | $32.58 | $32.51 $32.73 |
| Sep 22, 2026 | $32.78 | $32.78 | $32.74 | $32.78 | +$0.00 | +0.00% | 3,032 | $32.75 | $32.74 $32.78 |
| Sep 21, 2026 | $32.73 | $32.78 | $32.69 | $32.78 | +$0.49 | +1.52% | 6,566 | $32.71 | $32.69 $32.78 |
| Sep 18, 2026 | $32.22 | $32.28 | $32.22 | $32.28 | +$0.00 | +0.00% | 1,430 | $32.22 | $32.22 $32.28 |
| Sep 17, 2026 | $32.24 | $32.28 | $32.22 | $32.28 | +$0.35 | +1.09% | 621 | $32.23 | $32.22 $32.28 |
| Sep 16, 2026 | $32.20 | $32.20 | $31.90 | $31.93 | $-0.13 | -0.41% | 3,748 | $32.09 | $31.90 $32.20 |
| Sep 15, 2026 | $32.07 | $32.10 | $32.04 | $32.07 | $-0.15 | -0.47% | 4,380 | $32.08 | $32.04 $32.10 |
| Sep 14, 2026 | $32.27 | $32.27 | $32.22 | $32.22 | $-0.15 | -0.46% | 2,006 | $32.25 | $32.22 $32.27 |
| Sep 11, 2026 | $32.34 | $32.40 | $32.32 | $32.37 | +$0.24 | +0.75% | 9,285 | $32.34 | $32.32 $32.40 |
| Sep 10, 2026 | $32.13 | $32.15 | $32.09 | $32.13 | $-0.22 | -0.66% | 4,070 | $32.11 | $32.09 $32.15 |
| Sep 9, 2026 | $32.28 | $32.34 | $32.27 | $32.34 | $-0.09 | -0.27% | 5,675 | $32.31 | $32.27 $32.34 |
| Sep 8, 2026 | $32.46 | $32.50 | $32.43 | $32.43 | $-0.16 | -0.50% | 3,175 | $32.48 | $32.43 $32.50 |
| Sep 4, 2026 | $32.61 | $32.62 | $32.54 | $32.59 | $-0.11 | -0.35% | 7,098 | $32.58 | $32.54 $32.62 |
| Sep 3, 2026 | $32.55 | $32.70 | $32.54 | $32.70 | +$0.30 | +0.94% | 5,904 | $32.55 | $32.54 $32.70 |
| Sep 2, 2026 | $32.40 | $32.40 | $32.40 | $32.40 | +$0.14 | +0.45% | 123 | $32.39 | $32.40 $32.40 |
| Sep 1, 2026 | $32.26 | $32.41 | $32.24 | $32.26 | $-0.22 | -0.69% | 3,685 | $32.28 | $32.24 $32.41 |
| Aug 31, 2026 | $32.52 | $32.52 | $32.44 | $32.48 | $-0.14 | -0.41% | 1,209 | $32.47 | $32.44 $32.52 |
| Aug 28, 2026 | $32.66 | $32.66 | $32.62 | $32.62 | $-0.07 | -0.21% | 509 | $32.67 | $32.62 $32.66 |
| Aug 27, 2026 | $32.47 | $32.72 | $32.47 | $32.69 | +$0.18 | +0.56% | 1,835 | $32.57 | $32.47 $32.72 |
| Aug 26, 2026 | $32.47 | $32.52 | $32.47 | $32.50 | +$0.00 | +0.01% | 10,913 | $32.49 | $32.47 $32.52 |
| Aug 25, 2026 | $32.51 | $32.51 | $32.50 | $32.50 | +$0.05 | +0.15% | 470 | $32.47 | $32.50 $32.51 |
| Aug 24, 2026 | $32.35 | $32.45 | $32.35 | $32.45 | $-0.05 | -0.15% | 4,643 | $32.42 | $32.35 $32.45 |
| Aug 21, 2026 | $32.44 | $32.50 | $32.43 | $32.50 | +$0.12 | +0.36% | 6,079 | $32.47 | $32.43 $32.50 |
| Aug 20, 2026 | $32.50 | $32.52 | $32.35 | $32.39 | $-0.25 | -0.75% | 27,634 | $32.41 | $32.35 $32.52 |