AllianzIM U.S. Equity Buffer10 Mar ETF (MART)

BATS: MART · Real-Time Price · USD

39.06

-0.36 (-0.93%)

At close: Mar 6, 2026, 4:00 PM EST

39.06

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.07	39.22	39.06	39.19	-	-0.60%	9,127
Mar 5, 2026	39.52	39.54	39.21	39.43	39.43	-0.52%	10,937
Mar 4, 2026	39.49	39.66	39.49	39.63	39.63	0.63%	6,240
Mar 3, 2026	39.26	39.48	39.07	39.38	39.38	-0.75%	16,884
Mar 2, 2026	39.85	39.85	39.39	39.68	39.68	0.18%	8,243
Feb 27, 2026	39.52	39.67	39.48	39.61	39.61	-	12,461
Feb 26, 2026	39.54	39.61	39.51	39.61	39.61	0.18%	12,797
Feb 25, 2026	39.54	39.54	39.54	39.54	39.54	0.31%	54
Feb 24, 2026	39.19	39.42	39.19	39.42	39.42	0.54%	390
Feb 23, 2026	39.38	39.38	39.21	39.21	39.21	-0.41%	1,681
Feb 20, 2026	39.21	39.38	39.21	39.37	39.37	0.43%	6,237
Feb 19, 2026	39.20	39.20	39.20	39.20	39.20	-0.19%	44
Feb 18, 2026	39.26	39.30	39.25	39.27	39.27	0.37%	1,252
Feb 17, 2026	38.95	39.16	38.95	39.13	39.13	0.23%	3,362
Feb 13, 2026	39.16	39.16	39.04	39.04	39.04	0.09%	521
Feb 12, 2026	39.00	39.00	39.00	39.00	39.00	-0.68%	71
Feb 11, 2026	39.28	39.28	39.24	39.27	39.27	0.05%	436
Feb 10, 2026	39.26	39.34	39.25	39.25	39.25	-0.11%	3,470
Feb 9, 2026	39.30	39.30	39.30	39.30	39.30	0.21%	52
Feb 6, 2026	39.06	39.22	39.04	39.22	39.22	1.31%	3,226
Feb 5, 2026	38.84	38.89	38.71	38.71	38.71	-0.80%	3,931
Feb 4, 2026	38.95	39.02	38.95	39.02	39.02	-0.20%	127
Feb 3, 2026	39.36	39.36	38.98	39.10	39.10	-0.31%	1,221
Feb 2, 2026	39.20	39.22	39.20	39.22	39.22	0.35%	1,193
Jan 30, 2026	39.12	39.12	39.01	39.08	39.08	-0.18%	2,703
Jan 29, 2026	39.07	39.15	39.07	39.15	39.15	-0.06%	152
Jan 28, 2026	39.15	39.18	38.99	39.18	39.18	0.01%	2,889
Jan 27, 2026	39.12	39.17	39.11	39.17	39.17	0.08%	2,017
Jan 26, 2026	39.13	39.14	39.06	39.14	39.14	0.24%	1,320
Jan 23, 2026	39.07	39.07	39.05	39.05	39.05	-	316
Jan 22, 2026	38.99	39.05	38.99	39.05	39.05	0.43%	393
Jan 21, 2026	38.85	38.95	37.68	38.88	38.88	0.58%	45,027
Jan 20, 2026	38.76	38.76	38.66	38.66	38.66	-1.00%	2,648
Jan 16, 2026	39.02	39.05	38.97	39.05	39.05	0.09%	1,148
Jan 15, 2026	39.01	39.01	39.01	39.01	39.01	0.23%	154
Jan 14, 2026	38.90	38.92	38.90	38.92	38.92	-0.23%	1,808
Jan 13, 2026	38.99	39.06	38.99	39.01	39.01	-0.10%	1,576
Jan 12, 2026	39.05	39.10	39.00	39.05	39.05	0.11%	4,283
Jan 9, 2026	39.01	39.01	39.00	39.01	39.01	0.23%	503
Jan 8, 2026	38.92	38.92	38.92	38.92	38.92	0.05%	2
Jan 7, 2026	38.92	38.99	38.90	38.90	38.90	-0.05%	3,560
Jan 6, 2026	38.95	38.95	38.92	38.92	38.92	0.19%	1,204
Jan 5, 2026	38.80	38.85	38.80	38.85	38.85	0.22%	239
Jan 2, 2026	38.66	38.76	38.65	38.76	38.76	0.07%	669
Dec 31, 2025	38.72	38.73	38.72	38.73	38.73	-0.20%	977
Dec 30, 2025	38.80	38.85	38.79	38.81	38.81	-0.01%	2,266
Dec 29, 2025	38.81	38.81	38.81	38.81	38.81	-0.01%	56
Dec 26, 2025	38.82	38.82	38.82	38.82	38.82	0.02%	993
Dec 24, 2025	38.78	38.81	38.78	38.81	38.81	0.09%	324
Dec 23, 2025	38.77	38.77	38.77	38.77	38.77	0.21%	275
Dec 22, 2025	38.66	38.69	38.66	38.69	38.69	0.40%	241
Dec 19, 2025	38.52	38.54	38.52	38.54	38.54	0.40%	3,074
Dec 18, 2025	38.41	38.44	38.38	38.39	38.39	0.36%	1,056
Dec 17, 2025	38.42	38.42	38.25	38.25	38.25	-0.56%	921
Dec 16, 2025	38.42	38.46	38.42	38.46	38.46	0.03%	289
Dec 15, 2025	38.55	38.55	38.42	38.45	38.45	-0.03%	1,230
Dec 12, 2025	38.47	38.47	38.40	38.46	38.46	-0.29%	1,269
Dec 11, 2025	38.51	38.57	38.51	38.57	38.57	0.08%	485
Dec 10, 2025	38.40	38.55	38.37	38.55	38.54	0.38%	741
Dec 9, 2025	38.39	38.40	38.39	38.40	38.40	0.03%	262
Dec 8, 2025	38.40	38.40	38.36	38.39	38.39	-0.12%	607
Dec 5, 2025	38.45	38.45	38.44	38.44	38.44	0.11%	124
Dec 4, 2025	38.32	38.39	38.32	38.39	38.39	0.14%	293
Dec 3, 2025	38.28	38.34	38.28	38.34	38.34	0.07%	419
Dec 2, 2025	38.30	38.31	38.23	38.31	38.31	0.15%	2,161
Dec 1, 2025	38.29	38.29	38.25	38.25	38.25	-0.11%	2,374
Nov 28, 2025	38.18	38.30	38.18	38.30	38.30	0.27%	697
Nov 26, 2025	38.15	38.21	38.14	38.19	38.19	0.24%	1,132
Nov 25, 2025	37.95	38.10	37.95	38.10	38.10	0.47%	1,564
Nov 24, 2025	37.64	37.96	37.64	37.92	37.92	0.95%	4,423
Nov 21, 2025	37.36	37.68	37.36	37.57	37.57	0.56%	1,976
Nov 20, 2025	37.96	37.96	37.33	37.36	37.36	-0.82%	1,734
Nov 19, 2025	37.68	37.68	37.64	37.67	37.67	0.15%	1,205
Nov 18, 2025	37.53	37.71	37.53	37.61	37.61	-0.32%	993
Nov 17, 2025	37.63	37.73	37.63	37.73	37.73	-0.46%	849
Nov 14, 2025	37.78	37.91	37.78	37.91	37.91	0.12%	237
Nov 13, 2025	37.99	37.99	37.86	37.86	37.86	-0.83%	423
Nov 12, 2025	38.15	38.18	38.09	38.18	38.18	0.07%	6,958
Nov 11, 2025	38.10	38.15	38.10	38.15	38.15	0.16%	415
Nov 10, 2025	38.06	38.09	38.05	38.09	38.09	0.65%	2,060
Nov 7, 2025	37.67	37.84	37.61	37.84	37.84	0.06%	2,114
Nov 6, 2025	37.87	37.89	37.78	37.82	37.82	-0.52%	2,197
Nov 5, 2025	38.04	38.05	37.98	38.02	38.02	0.28%	6,865
Nov 4, 2025	37.96	38.03	37.88	37.91	37.91	-0.37%	1,507
Nov 3, 2025	38.10	38.10	38.03	38.05	38.05	-0.03%	510
Oct 31, 2025	38.11	38.12	38.05	38.06	38.06	0.10%	1,791
Oct 30, 2025	38.02	38.02	38.02	38.02	38.02	-0.23%	106
Oct 29, 2025	38.15	38.15	38.11	38.11	38.11	-0.15%	285
Oct 28, 2025	38.13	38.17	38.12	38.17	38.17	-0.01%	4,253
Oct 27, 2025	38.11	38.18	38.11	38.18	38.17	0.49%	943
Oct 24, 2025	38.02	38.02	37.99	37.99	37.99	0.24%	346
Oct 23, 2025	37.87	37.90	37.87	37.90	37.90	0.33%	1,006
Oct 22, 2025	37.69	37.77	37.69	37.77	37.77	-0.27%	898
Oct 21, 2025	37.81	37.87	37.81	37.87	37.87	0.03%	1,453
Oct 20, 2025	37.78	37.86	37.78	37.86	37.86	0.60%	243
Oct 17, 2025	37.46	37.64	37.46	37.64	37.64	0.53%	1,018
Oct 16, 2025	37.46	37.53	37.41	37.44	37.44	-0.42%	1,021
Oct 15, 2025	37.53	37.60	37.53	37.60	37.60	0.14%	151
Oct 14, 2025	37.39	37.55	37.39	37.55	37.55	-0.18%	1,196
Oct 13, 2025	37.53	37.62	37.49	37.62	37.62	0.89%	8,186