Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF (MARU)
BATS: MARU · Real-Time Price · USD
27.39
-0.24 (-0.87%)
Mar 6, 2026, 4:00 PM EST - Market closed

MARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.3727.4727.3627.3927.39-0.85%7,741
Mar 5, 202627.6827.6827.4827.6327.63-0.45%4,540
Mar 4, 202627.6527.7527.6527.7527.750.57%569
Mar 3, 202627.3727.6427.3727.5927.59-0.75%4,711
Mar 2, 202627.7427.8227.7427.8027.800.16%14,578
Feb 27, 202627.7327.7927.6827.7627.76-1.08%2,778
Feb 26, 202627.8728.0627.8628.0628.06-0.07%7,364
Feb 25, 202628.0028.0828.0028.0828.080.87%620
Feb 24, 202627.7827.8627.7827.8427.840.94%3,405
Feb 23, 202627.5827.5827.5827.5827.58-1.20%-
Feb 20, 202627.9227.9227.9227.9227.920.73%1
Feb 19, 202627.7127.7127.7127.7127.71-0.44%16
Feb 18, 202627.8427.8427.8427.8427.840.67%-
Feb 17, 202627.6427.7527.6427.6527.650.12%2,175
Feb 13, 202627.6227.6227.6227.6227.62-0.03%28
Feb 12, 202627.6327.6327.6327.6327.63-1.63%68
Feb 11, 202628.0528.1028.0528.0928.090.06%218
Feb 10, 202628.0728.0728.0728.0728.07-0.37%81
Feb 9, 202628.1728.1728.1728.1728.170.43%38
Feb 6, 202627.9628.0527.9628.0528.051.95%218
Feb 5, 202627.4727.5227.4727.5127.51-1.19%816
Feb 4, 202627.8527.8527.8527.8527.84-0.49%-
Feb 3, 202627.9827.9827.9827.9827.98-0.88%1
Feb 2, 202628.2328.2328.2328.2328.230.54%69
Jan 30, 202627.9528.0827.9428.0828.08-0.40%1,763
Jan 29, 202628.1928.1928.1928.1928.19-0.23%89
Jan 28, 202628.2928.2928.2528.2528.250.01%818
Jan 27, 202628.2528.2528.2528.2528.250.40%-
Jan 26, 202628.1428.1428.1428.1428.140.45%303
Jan 23, 202627.9628.0127.9628.0128.010.09%200
Jan 22, 202627.9527.9827.9127.9827.980.45%500
Jan 21, 202627.6827.9127.6827.8627.861.13%1,125
Jan 20, 202627.7627.7627.5527.5527.55-2.05%132
Jan 16, 202628.1428.1928.1328.1328.130.06%80,998
Jan 15, 202628.2428.2428.1128.1128.110.22%135
Jan 14, 202627.9528.0527.9028.0528.05-0.51%8,345
Jan 13, 202628.1628.1928.1328.1928.19-0.27%7,377
Jan 12, 202628.2228.2728.2228.2728.270.17%337
Jan 9, 202628.2228.2428.2228.2228.220.65%716
Jan 8, 202628.0528.0628.0428.0428.04-3,767
Jan 7, 202628.1728.1828.0428.0428.04-0.35%14,808
Jan 6, 202628.0928.1428.0928.1428.140.53%2,079
Jan 5, 202627.9927.9927.9527.9927.990.83%1,007
Jan 2, 202627.8327.8527.7227.7627.76-0.03%2,318
Dec 31, 202527.7727.7727.7727.7727.77-0.69%36
Dec 30, 202527.9727.9827.9627.9627.96-0.09%561
Dec 29, 202527.9728.0427.9227.9827.98-0.32%1,881
Dec 26, 202528.0428.0828.0428.0728.07-0.09%340
Dec 24, 202528.1028.1028.1028.1028.100.36%11
Dec 23, 202527.9828.0027.9428.0028.000.43%395
Dec 22, 202527.8627.9027.8327.8827.880.62%4,917
Dec 19, 202527.7327.7327.7127.7127.710.69%63,312
Dec 18, 202527.5727.5727.5227.5227.520.73%100
Dec 17, 202527.5427.5427.3227.3227.32-1.35%131
Dec 16, 202527.5527.6927.5527.6927.69-2,310
Dec 15, 202527.7427.7527.6927.6927.69-0.12%533
Dec 12, 202527.9327.9327.7227.7227.72-1.01%878
Dec 11, 202527.8528.0127.8528.0128.010.11%539
Dec 10, 202527.9127.9827.9127.9827.980.68%525
Dec 9, 202527.7927.7927.7927.7927.780.03%80
Dec 8, 202527.8127.8127.7827.7827.78-0.38%275
Dec 5, 202527.8827.8827.8827.8827.880.20%24
Dec 4, 202527.8327.8327.8327.8327.83-0.51%120
Dec 3, 202527.7927.9727.7927.9727.970.81%10,669
Dec 2, 202527.7127.7527.7127.7527.740.23%125
Dec 1, 202527.7027.7027.6827.6827.68-0.42%258
Nov 28, 202527.7027.8027.7027.8027.800.28%3,000
Nov 26, 202527.7527.7527.7227.7227.720.59%846
Nov 25, 202527.3227.5627.3027.5627.560.80%14,653
Nov 24, 202527.2827.3427.2827.3427.341.28%584
Nov 21, 202527.0827.0826.9926.9926.990.67%116
Nov 20, 202527.5127.5126.8126.8126.81-1.24%1,033
Nov 19, 202527.3227.3227.1227.1527.150.23%6,776
Nov 18, 202527.1827.1827.0927.0927.09-0.55%1,394
Nov 17, 202527.2427.2427.2327.2427.24-0.78%1,149
Nov 14, 202527.4527.4527.4527.4527.45-0.08%12
Nov 13, 202527.7527.7527.4827.4827.48-1.51%764
Nov 12, 202527.8927.9027.8227.9027.900.09%2,411
Nov 11, 202527.7327.8727.6927.8727.870.17%16,186
Nov 10, 202527.5827.8327.5827.8327.831.43%366
Nov 7, 202527.1127.4327.1127.4327.43-0.03%708
Nov 6, 202527.5727.5827.4427.4427.44-0.97%2,435
Nov 5, 202527.7127.7127.7127.7127.710.31%8
Nov 4, 202527.7727.7727.6227.6227.62-1.16%317
Nov 3, 202527.9027.9527.9027.9527.950.10%2,121
Oct 31, 202527.8427.9227.8327.9227.920.35%3,431
Oct 30, 202527.9927.9927.8227.8227.82-0.87%402
Oct 29, 202528.1628.1627.9628.0728.07-0.05%6,118
Oct 28, 202528.0028.1027.9928.0828.08-0.20%2,115
Oct 27, 202527.9628.1427.9628.1428.141.62%10,954
Oct 24, 202527.7227.7627.6927.6927.690.73%264
Oct 23, 202527.4327.4927.4327.4927.490.48%1,090
Oct 22, 202527.3627.3627.3627.3627.36-0.57%-
Oct 21, 202527.5227.5227.5227.5227.510.03%-
Oct 20, 202527.5127.5127.5127.5127.510.85%2
Oct 17, 202527.1927.2827.1427.2827.280.38%2,107
Oct 16, 202527.1727.1727.1727.1727.17-0.39%-
Oct 15, 202527.2827.2827.2827.2827.280.32%-
Oct 14, 202527.1927.1927.1927.1927.19-0.14%17
Oct 13, 202527.2327.2327.2327.2327.231.20%6