Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
29.78
-0.37 (-1.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

ARLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.7429.9129.7429.7829.78-1.23%1,026
Mar 5, 202630.1030.1530.0030.1530.15-0.66%1,098
Mar 4, 202630.1930.3530.1930.3530.350.84%917
Mar 3, 202630.1330.1430.0830.1030.10-1.02%3,278
Mar 2, 202630.3230.4130.2430.4130.410.18%416
Feb 27, 202630.3430.3530.2230.3530.35-1.00%7,147
Feb 26, 202630.3530.6630.3130.6630.66-0.09%6,300
Feb 25, 202630.5630.6930.5630.6930.690.82%1,063
Feb 24, 202630.2430.4430.2430.4430.440.97%9,566
Feb 23, 202630.1730.2030.1530.1530.15-1.19%13,307
Feb 20, 202630.4230.5129.6630.5130.510.70%600
Feb 19, 202630.2830.3030.2230.3030.29-0.39%345
Feb 18, 202630.4930.5030.2930.4130.410.65%1,655
Feb 17, 202630.1830.2529.9930.2230.220.09%5,998
Feb 13, 202630.1830.3530.1830.1930.19-0.02%2,107
Feb 12, 202630.7330.7330.1930.1930.19-1.62%1,005
Feb 11, 202630.6530.7230.6230.6930.690.08%2,060
Feb 10, 202630.7830.7830.6730.6730.67-0.37%330
Feb 9, 202630.8030.8230.7830.7830.780.42%1,270
Feb 6, 202630.6130.6530.6130.6530.651.99%302
Feb 5, 202630.0430.0729.9830.0530.05-1.21%4,711
Feb 4, 202630.5130.5130.3430.4230.42-0.49%4,373
Feb 3, 202630.4230.5730.4230.5730.57-0.88%184
Feb 2, 202630.8530.8530.7930.8430.840.56%1,012
Jan 30, 202630.4630.7030.4630.6730.67-0.41%864
Jan 29, 202630.6230.7930.6230.7930.79-0.23%1,994
Jan 28, 202630.9530.9530.8030.8630.860.01%1,320
Jan 27, 202630.8930.8930.8630.8630.860.40%200
Jan 26, 202630.7430.7430.7430.7430.740.56%157
Jan 23, 202630.6030.6130.5430.5730.570.04%7,703
Jan 22, 202630.6430.6430.5630.5630.560.50%228
Jan 21, 202630.3230.4030.1530.4030.401.11%10,200
Jan 20, 202630.2730.6430.0730.0730.07-2.13%1,140
Jan 16, 202630.7030.7930.6630.7230.720.06%2,721
Jan 15, 202630.8030.8730.7130.7130.700.24%2,200
Jan 14, 202630.7330.7330.5030.6330.63-0.47%2,782
Jan 13, 202630.9230.9230.7430.7830.78-0.28%6,653
Jan 12, 202630.8130.8630.8130.8630.860.16%3,274
Jan 9, 202630.7130.8430.6930.8130.810.63%8,330
Jan 8, 202630.5630.6530.5630.6230.620.01%6,359
Jan 7, 202630.7430.8030.6230.6230.62-0.36%7,797
Jan 6, 202630.6830.7330.6830.7330.730.69%365
Jan 5, 202630.5530.5830.5130.5230.520.69%4,342
Jan 2, 202630.3730.3930.2530.3130.31-2,870
Dec 31, 202530.4530.4630.3130.3130.31-0.71%2,260
Dec 30, 202530.5530.5530.5330.5330.53-0.10%807
Dec 29, 202530.5030.5630.5030.5630.56-0.32%715
Dec 26, 202530.6530.6830.6130.6630.66-0.04%1,717
Dec 24, 202530.6130.6930.6130.6730.670.36%307
Dec 23, 202530.4330.5930.4130.5630.560.43%7,148
Dec 22, 202530.3930.4530.3930.4330.430.64%2,055
Dec 19, 202530.1330.2730.1330.2430.240.73%1,516
Dec 18, 202530.1330.1329.9430.0230.020.76%1,513
Dec 17, 202530.1730.1729.7929.7929.79-1.22%1,516
Dec 16, 202530.2030.2530.0830.1630.16-0.19%2,825
Dec 15, 202530.2330.2730.1630.2230.22-0.11%1,304
Dec 12, 202530.4830.4830.2530.2530.25-1.03%4,064
Dec 11, 202530.4030.6130.4030.5730.570.12%1,209
Dec 10, 202530.3130.5330.3130.5330.530.70%2,053
Dec 9, 202530.3430.4030.3230.3230.320.03%6,781
Dec 8, 202530.3030.3530.2930.3130.31-0.38%1,250
Dec 5, 202530.4430.4930.4230.4230.420.22%1,831
Dec 4, 202530.4030.4030.3030.3630.36-0.20%855
Dec 3, 202530.2730.4230.2730.4230.420.52%11,261
Dec 2, 202530.3430.3830.2630.2630.260.26%2,760
Dec 1, 202530.2430.2730.1930.1930.19-0.46%3,955
Nov 28, 202530.3030.3530.3030.3230.320.33%210
Nov 26, 202530.1430.2930.1030.2330.220.67%8,441
Nov 25, 202529.7530.0229.7530.0230.020.80%5,341
Nov 24, 202529.7329.7929.7329.7929.781.42%770
Nov 21, 202529.2129.3729.2129.3729.370.73%4,807
Nov 20, 202529.7729.7729.1629.1629.16-1.36%1,914
Nov 19, 202529.7529.7529.4929.5629.560.26%12,723
Nov 18, 202529.5929.6029.4829.4829.48-0.56%2,746
Nov 17, 202529.8429.8429.6529.6529.65-0.89%4,581
Nov 14, 202529.7929.9129.7929.9129.91-0.04%230
Nov 13, 202530.0830.0829.9029.9329.93-1.61%2,031
Nov 12, 202530.3730.4230.3330.4230.420.08%2,233
Nov 11, 202530.2730.3930.2730.3930.390.15%15,191
Nov 10, 202530.2530.3430.2330.3430.341.56%3,104
Nov 7, 202529.5329.8829.5129.8829.880.04%466
Nov 6, 202530.0430.0429.8729.8729.86-1.11%1,797
Nov 5, 202530.1630.2030.1630.2030.200.44%444
Nov 4, 202530.1530.2630.0730.0730.07-1.22%2,305
Nov 3, 202530.3430.4730.3430.4430.440.02%10,552
Oct 31, 202530.3530.4430.3530.4430.440.35%443
Oct 30, 202530.4830.5230.3330.3330.33-0.90%567
Oct 29, 202530.7430.7430.4830.6030.60-0.15%6,796
Oct 28, 202530.6030.6730.5330.6530.650.26%4,950
Oct 27, 202530.4530.5830.4330.5730.571.27%11,117
Oct 24, 202530.2330.2330.1930.1930.190.77%546
Oct 23, 202529.8929.9629.8929.9629.960.52%395
Oct 22, 202529.8729.8729.8029.8029.80-0.59%796
Oct 21, 202530.0030.0029.9729.9829.980.05%1,426
Oct 20, 202529.9729.9729.9729.9729.970.89%132
Oct 17, 202529.7029.7029.7029.7029.700.45%18
Oct 16, 202529.7829.8229.5729.5729.57-0.44%5,890
Oct 15, 202529.7529.7529.7029.7029.700.33%482
Oct 14, 202529.6929.7229.6029.6029.60-0.16%843
Oct 13, 202529.5529.6529.5529.6529.651.32%119