MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MART — AllianzIM U.S. Equity Buffer10 Mar ETF
Cboe BZXAllianzIM U.S. Equity Buffer10 Mar ETF
$43.32
+0.13(+0.31%)
- O
- 43.33
- H
- 43.33
- L
- 43.32
- V
- 792
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.32
Period Return+33.28%
Period High$43.33
Period Low$32.46
Avg Daily Volume2.2K
Total Trading Days365
MART — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.33 | $43.33 | $43.32 | $43.32 | +$0.13 | +0.31% | 792 | $43.27 | $43.32 $43.33 |
| Oct 2, 2026 | $43.19 | $43.19 | $43.19 | $43.19 | +$0.14 | +0.34% | 213 | $43.18 | $43.19 $43.19 |
| Oct 1, 2026 | $42.91 | $43.05 | $42.91 | $43.04 | +$0.08 | +0.19% | 972 | $42.97 | $42.91 $43.05 |
| Sep 30, 2026 | $43.11 | $43.12 | $42.96 | $42.96 | $-0.07 | -0.16% | 1,915 | $43.09 | $42.96 $43.12 |
| Sep 29, 2026 | $43.00 | $43.06 | $43.00 | $43.03 | +$0.01 | +0.02% | 994 | $43.02 | $43.00 $43.06 |
| Sep 28, 2026 | $43.04 | $43.04 | $43.02 | $43.02 | $-0.18 | -0.42% | 916 | $43.03 | $43.02 $43.04 |
| Sep 25, 2026 | $43.16 | $43.20 | $43.16 | $43.20 | +$0.13 | +0.30% | 628 | $43.16 | $43.16 $43.20 |
| Sep 24, 2026 | $43.07 | $43.07 | $43.07 | $43.07 | +$0.02 | +0.05% | 98 | $43.04 | $43.07 $43.07 |
| Sep 23, 2026 | $43.05 | $43.05 | $43.05 | $43.05 | $-0.17 | -0.40% | 210 | $43.06 | $43.05 $43.05 |
| Sep 22, 2026 | $43.15 | $43.22 | $43.15 | $43.22 | +$0.03 | +0.07% | 1,080 | $43.16 | $43.15 $43.22 |
| Sep 21, 2026 | $43.19 | $43.19 | $43.19 | $43.19 | +$0.33 | +0.78% | 75 | $43.12 | $43.19 $43.19 |
| Sep 18, 2026 | $42.79 | $42.87 | $42.79 | $42.86 | $-0.02 | -0.06% | 3,402 | $42.86 | $42.79 $42.87 |
| Sep 17, 2026 | $42.77 | $42.88 | $42.77 | $42.88 | +$0.27 | +0.63% | 1,344 | $42.79 | $42.77 $42.88 |
| Sep 16, 2026 | $42.62 | $42.62 | $42.62 | $42.62 | $-0.09 | -0.22% | 42 | $42.76 | $42.62 $42.62 |
| Sep 15, 2026 | $42.78 | $42.78 | $42.71 | $42.71 | $-0.11 | -0.25% | 1,248 | $42.78 | $42.71 $42.78 |
| Sep 14, 2026 | $42.82 | $42.82 | $42.82 | $42.82 | $-0.07 | -0.17% | 42 | $42.70 | $42.82 $42.82 |
| Sep 11, 2026 | $42.91 | $42.91 | $42.87 | $42.89 | +$0.21 | +0.49% | 755 | $42.89 | $42.87 $42.91 |
| Sep 10, 2026 | $42.67 | $42.68 | $42.63 | $42.68 | $-0.13 | -0.29% | 951 | $42.66 | $42.63 $42.68 |
| Sep 9, 2026 | $42.81 | $42.81 | $42.81 | $42.81 | $-0.11 | -0.24% | 142 | $42.80 | $42.81 $42.81 |
| Sep 8, 2026 | $42.96 | $43.01 | $42.90 | $42.91 | $-0.10 | -0.24% | 877 | $42.95 | $42.90 $43.01 |
| Sep 4, 2026 | $43.07 | $43.07 | $42.97 | $43.02 | $-0.05 | -0.12% | 2,452 | $42.99 | $42.97 $43.07 |
| Sep 3, 2026 | $43.07 | $43.07 | $43.07 | $43.07 | +$0.19 | +0.43% | 130 | $42.98 | $43.07 $43.07 |
| Sep 2, 2026 | $42.88 | $42.88 | $42.88 | $42.88 | +$0.12 | +0.28% | 165 | $42.83 | $42.88 $42.88 |
| Sep 1, 2026 | $42.28 | $42.79 | $42.28 | $42.76 | $-0.14 | -0.32% | 1,999 | $42.71 | $42.28 $42.79 |
| Aug 31, 2026 | $42.90 | $42.90 | $42.90 | $42.90 | $-0.03 | -0.07% | 147 | $42.82 | $42.90 $42.90 |
| Aug 28, 2026 | $42.93 | $42.93 | $42.93 | $42.93 | $-0.03 | -0.06% | 64 | $42.90 | $42.93 $42.93 |
| Aug 27, 2026 | $42.84 | $42.95 | $42.83 | $42.95 | +$0.13 | +0.30% | 6,312 | $42.87 | $42.83 $42.95 |
| Aug 26, 2026 | $42.81 | $42.85 | $42.77 | $42.82 | +$0.03 | +0.08% | 1,194 | $42.82 | $42.77 $42.85 |
| Aug 25, 2026 | $42.77 | $42.79 | $42.73 | $42.79 | +$0.07 | +0.15% | 573 | $42.76 | $42.73 $42.79 |
| Aug 24, 2026 | $42.65 | $42.73 | $42.65 | $42.73 | $-0.05 | -0.12% | 230 | $42.69 | $42.65 $42.73 |