MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPBX — AllianzIM 6 Month Buffer10 Allocation ETF
Cboe BZXAllianzIM 6 Month Buffer10 Allocation ETF
$30.17
-0.04(-0.13%)
- O
- 30.08
- H
- 30.23
- L
- 30.04
- V
- 121.31K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.17
Period Return+23.96%
Period High$33.67
Period Low$24.32
Avg Daily Volume13.6K
Total Trading Days365
SPBX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.08 | $30.23 | $30.04 | $30.17 | $-0.04 | -0.13% | 121,310 | $30.15 | $30.04 $30.23 |
| Oct 6, 2026 | $30.31 | $30.31 | $30.17 | $30.21 | +$0.14 | +0.47% | 34,201 | $30.22 | $30.17 $30.31 |
| Oct 5, 2026 | $30.08 | $30.13 | $30.00 | $30.07 | +$0.09 | +0.29% | 12,470 | $30.08 | $30.00 $30.13 |
| Oct 2, 2026 | $30.05 | $30.05 | $29.96 | $29.98 | +$0.08 | +0.27% | 26,329 | $29.99 | $29.96 $30.05 |
| Oct 1, 2026 | $29.79 | $29.99 | $29.74 | $29.90 | +$0.06 | +0.19% | 45,617 | $29.84 | $29.74 $29.99 |
| Sep 30, 2026 | $29.91 | $29.97 | $29.84 | $29.84 | $-0.03 | -0.09% | 9,036 | $29.89 | $29.84 $29.97 |
| Sep 29, 2026 | $30.03 | $30.03 | $29.82 | $29.87 | +$0.01 | +0.02% | 8,627 | $29.89 | $29.82 $30.03 |
| Sep 28, 2026 | $29.94 | $29.94 | $29.86 | $29.86 | $-0.10 | -0.33% | 6,852 | $29.90 | $29.86 $29.94 |
| Sep 25, 2026 | $29.93 | $29.99 | $29.89 | $29.96 | +$0.07 | +0.24% | 5,952 | $29.92 | $29.89 $29.99 |
| Sep 24, 2026 | $29.88 | $29.94 | $29.82 | $29.89 | +$0.00 | +0.00% | 4,475 | $29.88 | $29.82 $29.94 |
| Sep 23, 2026 | $29.88 | $29.95 | $29.85 | $29.89 | $-0.09 | -0.30% | 6,412 | $29.93 | $29.85 $29.95 |
| Sep 22, 2026 | $30.03 | $30.03 | $29.93 | $29.98 | +$0.01 | +0.03% | 17,106 | $29.99 | $29.93 $30.03 |
| Sep 21, 2026 | $29.78 | $30.01 | $29.78 | $29.97 | +$0.19 | +0.62% | 16,483 | $29.94 | $29.78 $30.01 |
| Sep 18, 2026 | $29.76 | $29.79 | $29.69 | $29.79 | +$0.02 | +0.05% | 14,621 | $29.76 | $29.69 $29.79 |
| Sep 17, 2026 | $29.73 | $29.80 | $29.70 | $29.77 | +$0.13 | +0.44% | 10,310 | $29.77 | $29.70 $29.80 |
| Sep 16, 2026 | $29.65 | $29.76 | $29.56 | $29.64 | $-0.01 | -0.04% | 25,861 | $29.70 | $29.56 $29.76 |
| Sep 15, 2026 | $29.69 | $29.70 | $29.61 | $29.65 | $-0.09 | -0.31% | 21,245 | $29.66 | $29.61 $29.70 |
| Sep 14, 2026 | $29.60 | $29.78 | $29.60 | $29.75 | $-0.06 | -0.21% | 3,908 | $29.75 | $29.60 $29.78 |
| Sep 11, 2026 | $29.80 | $29.83 | $29.80 | $29.81 | +$0.15 | +0.52% | 3,900 | $29.82 | $29.80 $29.83 |
| Sep 10, 2026 | $29.74 | $29.74 | $29.63 | $29.66 | $-0.07 | -0.25% | 28,066 | $29.69 | $29.63 $29.74 |
| Sep 9, 2026 | $29.76 | $29.78 | $29.72 | $29.73 | $-0.07 | -0.24% | 9,074 | $29.74 | $29.72 $29.78 |
| Sep 8, 2026 | $29.80 | $29.85 | $29.79 | $29.80 | $-0.07 | -0.23% | 7,974 | $29.83 | $29.79 $29.85 |
| Sep 4, 2026 | $29.90 | $29.90 | $29.80 | $29.87 | $-0.03 | -0.08% | 4,390 | $29.87 | $29.80 $29.90 |
| Sep 3, 2026 | $29.85 | $29.94 | $29.85 | $29.90 | +$0.14 | +0.45% | 12,088 | $29.91 | $29.85 $29.94 |
| Sep 2, 2026 | $29.74 | $29.80 | $29.72 | $29.76 | +$0.03 | +0.10% | 18,907 | $29.78 | $29.72 $29.80 |
| Sep 1, 2026 | $29.74 | $29.77 | $29.68 | $29.73 | $-0.05 | -0.15% | 187,995 | $29.72 | $29.68 $29.77 |
| Aug 31, 2026 | $29.76 | $29.81 | $29.75 | $29.78 | $-0.02 | -0.08% | 36,757 | $29.78 | $29.75 $29.81 |
| Aug 28, 2026 | $29.82 | $29.89 | $29.76 | $29.80 | $-0.01 | -0.03% | 4,697 | $29.82 | $29.76 $29.89 |
| Aug 27, 2026 | $29.70 | $29.86 | $29.70 | $29.81 | +$0.07 | +0.24% | 33,958 | $29.80 | $29.70 $29.86 |
| Aug 26, 2026 | $29.83 | $29.83 | $29.69 | $29.74 | +$0.02 | +0.06% | 41,195 | $29.74 | $29.69 $29.83 |