Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)
BATS: ARLU · Real-Time Price · USD
30.68
-0.11 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ARLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6930.7130.5730.57--0.73%1,458
Apr 27, 202630.7030.8030.6830.8030.790.11%3,055
Apr 24, 202630.5630.7630.5530.7630.760.70%6,624
Apr 23, 202630.6330.7030.4230.5530.54-0.33%19,486
Apr 22, 202630.6230.6530.5630.6530.650.81%7,767
Apr 21, 202630.6530.6630.3830.4030.40-0.51%7,493
Apr 20, 202630.5730.5730.5030.5630.56-0.23%4,120
Apr 17, 202630.5530.6330.5230.6330.631.06%2,895
Apr 16, 202630.2730.3830.2630.3130.310.15%14,619
Apr 15, 202630.0330.2630.0330.2630.260.73%19,512
Apr 14, 202629.8330.0429.8330.0430.040.95%6,680
Apr 13, 202629.5329.7629.5329.7629.760.68%3,063
Apr 10, 202629.6229.6229.5329.5629.56-0.03%8,665
Apr 9, 202629.4229.5829.4229.5729.570.39%5,710
Apr 8, 202629.3929.4929.3429.4529.451.69%2,538
Apr 7, 202628.7928.9628.7728.9628.960.03%7,980
Apr 6, 202628.8728.9528.8728.9528.950.33%11,168
Apr 2, 202628.6928.8628.6928.8628.860.11%17,534
Apr 1, 202628.7728.9228.7628.8228.820.46%49,329
Mar 31, 202628.2928.9028.2928.6928.692.91%7,625
Mar 30, 202628.0528.1027.7927.8827.88-0.35%33,536
Mar 27, 202628.2328.2327.9827.9827.98-1.77%1,820
Mar 26, 202628.9328.9328.4828.4828.48-1.90%449
Mar 25, 202629.1029.1029.0429.0429.040.57%281
Mar 24, 202628.9228.9228.8728.8728.87-0.34%232
Mar 23, 202629.2029.2028.9728.9728.971.04%2,262
Mar 20, 202628.8628.8728.6728.6728.67-1.61%833
Mar 19, 202629.0229.2028.9629.1429.14-0.28%3,254
Mar 18, 202629.3929.3929.2229.2229.22-1.38%3,517
Mar 17, 202629.6929.7229.6229.6329.630.27%817
Mar 16, 202629.5729.6429.5529.5529.550.98%1,177
Mar 13, 202629.3029.3029.2729.2729.27-0.69%393
Mar 12, 202629.5729.5929.4729.4729.47-1.48%5,093
Mar 11, 202629.9829.9829.9129.9129.91-0.06%220
Mar 10, 202629.9230.0929.9229.9329.93-0.23%462
Mar 9, 202629.6230.0029.6230.0030.000.73%294
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