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%
MAYT — AllianzIM U.S. Equity Buffer10 May ETF
Cboe BZXAllianzIM U.S. Equity Buffer10 May ETF
$40.21
+0.14(+0.35%)
- O
- 40.15
- H
- 40.31
- L
- 40.15
- V
- 13.74K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.21
Period Return+27.53%
Period High$40.31
Period Low$31.45
Avg Daily Volume21.6K
Total Trading Days365
MAYT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.15 | $40.31 | $40.15 | $40.21 | +$0.14 | +0.35% | 13,735 | $40.22 | $40.15 $40.31 |
| Oct 2, 2026 | $40.18 | $40.18 | $40.04 | $40.07 | +$0.14 | +0.35% | 16,609 | $40.08 | $40.04 $40.18 |
| Oct 1, 2026 | $39.78 | $39.99 | $39.78 | $39.93 | +$0.03 | +0.07% | 32,223 | $39.87 | $39.78 $39.99 |
| Sep 30, 2026 | $40.08 | $40.08 | $39.90 | $39.90 | +$0.00 | +0.00% | 14,338 | $39.97 | $39.90 $40.08 |
| Sep 29, 2026 | $39.91 | $39.93 | $39.85 | $39.90 | $-0.05 | -0.12% | 8,579 | $39.89 | $39.85 $39.93 |
| Sep 28, 2026 | $39.98 | $40.03 | $39.92 | $39.95 | $-0.18 | -0.44% | 9,764 | $39.99 | $39.92 $40.03 |
| Sep 25, 2026 | $40.00 | $40.17 | $39.96 | $40.13 | +$0.12 | +0.30% | 8,794 | $40.09 | $39.96 $40.17 |
| Sep 24, 2026 | $39.91 | $40.03 | $39.86 | $40.01 | +$0.03 | +0.06% | 14,769 | $39.96 | $39.86 $40.03 |
| Sep 23, 2026 | $39.92 | $40.10 | $39.92 | $39.98 | $-0.19 | -0.48% | 13,716 | $40.02 | $39.92 $40.10 |
| Sep 22, 2026 | $40.07 | $40.22 | $40.07 | $40.17 | $-0.01 | -0.02% | 10,707 | $40.16 | $40.07 $40.22 |
| Sep 21, 2026 | $39.99 | $40.18 | $39.99 | $40.18 | +$0.35 | +0.88% | 10,444 | $40.09 | $39.99 $40.18 |
| Sep 18, 2026 | $39.75 | $39.83 | $39.70 | $39.83 | +$0.08 | +0.20% | 18,235 | $39.74 | $39.70 $39.83 |
| Sep 17, 2026 | $39.76 | $39.81 | $39.72 | $39.75 | +$0.28 | +0.71% | 20,743 | $39.77 | $39.72 $39.81 |
| Sep 16, 2026 | $39.61 | $39.75 | $39.42 | $39.47 | $-0.12 | -0.30% | 8,130 | $39.60 | $39.42 $39.75 |
| Sep 15, 2026 | $39.70 | $39.71 | $39.58 | $39.59 | $-0.15 | -0.39% | 10,056 | $39.63 | $39.58 $39.71 |
| Sep 14, 2026 | $39.71 | $39.82 | $39.62 | $39.74 | $-0.11 | -0.26% | 33,100 | $39.74 | $39.62 $39.82 |
| Sep 11, 2026 | $39.74 | $39.92 | $39.74 | $39.85 | +$0.24 | +0.61% | 8,811 | $39.85 | $39.74 $39.92 |
| Sep 10, 2026 | $39.62 | $39.71 | $39.53 | $39.61 | $-0.14 | -0.35% | 10,871 | $39.62 | $39.53 $39.71 |
| Sep 9, 2026 | $39.79 | $39.84 | $39.72 | $39.75 | $-0.11 | -0.28% | 9,863 | $39.78 | $39.72 $39.84 |
| Sep 8, 2026 | $39.88 | $39.97 | $39.84 | $39.86 | $-0.13 | -0.31% | 6,735 | $39.89 | $39.84 $39.97 |
| Sep 4, 2026 | $40.12 | $40.12 | $39.97 | $39.99 | $-0.08 | -0.21% | 6,653 | $40.02 | $39.97 $40.12 |
| Sep 3, 2026 | $39.97 | $40.11 | $39.85 | $40.07 | +$0.23 | +0.58% | 14,815 | $40.02 | $39.85 $40.11 |
| Sep 2, 2026 | $39.77 | $39.89 | $39.77 | $39.84 | +$0.14 | +0.36% | 10,890 | $39.83 | $39.77 $39.89 |
| Sep 1, 2026 | $39.67 | $39.83 | $39.64 | $39.70 | $-0.16 | -0.41% | 10,226 | $39.72 | $39.64 $39.83 |
| Aug 31, 2026 | $39.87 | $39.87 | $39.81 | $39.86 | $-0.07 | -0.18% | 7,216 | $39.83 | $39.81 $39.87 |
| Aug 28, 2026 | $40.03 | $40.03 | $39.85 | $39.93 | $-0.00 | +0.00% | 11,302 | $39.95 | $39.85 $40.03 |
| Aug 27, 2026 | $39.83 | $39.98 | $39.83 | $39.93 | +$0.13 | +0.33% | 12,051 | $39.92 | $39.83 $39.98 |
| Aug 26, 2026 | $39.81 | $39.81 | $39.72 | $39.80 | +$0.03 | +0.07% | 12,147 | $39.76 | $39.72 $39.81 |
| Aug 25, 2026 | $39.68 | $39.81 | $39.68 | $39.77 | +$0.11 | +0.27% | 12,138 | $39.74 | $39.68 $39.81 |
| Aug 24, 2026 | $39.65 | $39.77 | $39.65 | $39.66 | $-0.10 | -0.26% | 11,711 | $39.70 | $39.65 $39.77 |