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

BATS: MART · Real-Time Price · USD

40.63

-0.13 (-0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

40.63

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.76	40.76	40.76	40.76	40.76	0.09%	70
Apr 24, 2026	40.62	40.74	40.62	40.72	40.72	0.46%	3,138
Apr 23, 2026	40.62	40.62	40.51	40.54	40.54	-0.26%	3,143
Apr 22, 2026	40.62	40.64	40.57	40.64	40.64	0.69%	5,454
Apr 21, 2026	40.44	40.54	40.36	40.36	40.36	-0.39%	4,053
Apr 20, 2026	40.53	40.58	40.52	40.52	40.52	-0.23%	4,262
Apr 17, 2026	40.48	40.61	40.48	40.61	40.61	0.66%	1,139
Apr 16, 2026	40.25	40.35	40.25	40.35	40.35	0.15%	8,590
Apr 15, 2026	40.14	40.29	40.14	40.29	40.28	0.52%	741
Apr 14, 2026	40.04	40.08	40.01	40.08	40.08	0.69%	3,646
Apr 13, 2026	39.55	39.80	39.55	39.80	39.80	0.67%	316
Apr 10, 2026	39.62	39.62	39.54	39.54	39.54	-0.13%	580
Apr 9, 2026	39.30	39.59	39.30	39.59	39.59	0.35%	2,103
Apr 8, 2026	39.40	39.45	39.32	39.45	39.45	1.95%	3,130
Apr 7, 2026	38.70	38.70	38.70	38.70	38.70	-0.04%	296
Apr 6, 2026	38.65	38.71	38.65	38.71	38.71	0.30%	655
Apr 2, 2026	38.61	38.61	38.53	38.60	38.60	0.09%	736
Apr 1, 2026	38.54	38.72	38.53	38.56	38.56	0.53%	1,669
Mar 31, 2026	37.97	38.36	37.97	38.36	38.36	2.09%	998
Mar 30, 2026	37.70	37.79	37.58	37.58	37.58	-0.21%	2,174
Mar 27, 2026	37.73	37.73	37.65	37.65	37.65	-1.20%	685
Mar 26, 2026	38.34	38.34	38.11	38.11	38.11	-1.28%	1,139
Mar 25, 2026	38.69	38.69	38.50	38.61	38.61	0.43%	1,059
Mar 24, 2026	38.41	38.58	38.41	38.44	38.44	-0.24%	3,671
Mar 23, 2026	38.66	38.69	38.50	38.53	38.53	0.92%	6,815
Mar 20, 2026	38.36	38.44	38.10	38.18	38.18	-1.11%	1,755
Mar 19, 2026	38.58	38.63	38.44	38.61	38.61	-0.16%	25,070
Mar 18, 2026	38.87	39.01	38.67	38.67	38.67	-0.98%	3,637
Mar 17, 2026	39.16	39.22	39.05	39.05	39.05	0.23%	2,090
Mar 16, 2026	38.95	39.01	38.90	38.96	38.96	0.77%	2,214
Mar 13, 2026	38.76	38.81	38.67	38.67	38.67	-0.50%	2,149
Mar 12, 2026	39.11	39.11	38.86	38.86	38.86	-0.96%	3,694
Mar 11, 2026	39.30	39.30	39.17	39.24	39.24	-0.14%	956
Mar 10, 2026	39.37	39.51	39.29	39.29	39.29	-0.02%	4,271
Mar 9, 2026	38.87	39.34	38.79	39.30	39.30	0.60%	866
Mar 6, 2026	39.07	39.22	39.06	39.06	39.06	-0.93%	10,423
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	39.37	39.68	39.68	0.18%	32,000
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