Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF (MARU)
BATS: MARU · Real-Time Price · USD
27.88
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

MARU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202527.0927.0926.9126.9126.91-2.15%166
Oct 9, 202527.5027.5027.5027.5027.50-0.29%-
Oct 8, 202527.5127.6127.5127.5827.580.51%650
Oct 7, 202527.4627.4727.4427.4427.44-0.36%15,943
Oct 6, 202527.4727.5427.4727.5427.540.11%614
Oct 3, 202527.4827.5127.4827.5127.510.24%4,717
Oct 2, 202527.4527.4527.4527.4527.450.02%246
Oct 1, 202527.4427.4427.4427.4427.440.33%-
Sep 30, 202527.2227.3527.1827.3527.350.40%2,608
Sep 29, 202527.2527.2527.2427.2427.240.21%122
Sep 26, 202527.1827.1827.1827.1827.180.48%-
Sep 25, 202527.0427.0526.9127.0527.05-0.46%4,020
Sep 24, 202527.1827.1827.1827.1827.18-0.27%-
Sep 23, 202527.2527.2527.2527.2527.25-0.50%62
Sep 22, 202527.3527.3927.3527.3927.390.46%532
Sep 19, 202527.1627.2727.1227.2727.270.39%1,788
Sep 18, 202527.1027.1927.1027.1627.160.53%626
Sep 17, 202527.0227.0227.0227.0227.02-0.19%-
Sep 16, 202527.0727.0727.0727.0727.07-0.03%-
Sep 15, 202527.0827.0827.0827.0827.080.38%4
Sep 12, 202526.9826.9826.9826.9826.98-0.03%220
Sep 11, 202526.7726.9826.7726.9826.980.78%7,900
Sep 10, 202526.7726.7726.7726.7726.770.26%3
Sep 9, 202526.7026.7026.7026.7026.700.27%-
Sep 8, 202526.6326.6326.6326.6326.630.22%2
Sep 5, 202526.5726.5726.5726.5726.57-0.28%-
Sep 4, 202526.6526.6526.6526.6526.650.71%-
Sep 3, 202526.4626.4626.4626.4626.460.37%101
Sep 2, 202526.2326.3626.1926.3626.36-0.55%464
Aug 29, 202526.5126.5126.5126.5126.51-0.61%-
Aug 28, 202526.6726.6726.6726.6726.670.26%1
Aug 27, 202526.6026.6026.6026.6026.600.26%-
Aug 26, 202526.5326.5326.5326.5326.530.27%97
Aug 25, 202526.5026.5026.4426.4626.46-0.26%2,431
Aug 22, 202526.5926.5926.5326.5326.531.19%486
Aug 21, 202526.2326.2326.2226.2226.22-0.35%243
Aug 20, 202526.3126.3126.3126.3126.31-0.12%-
Aug 19, 202526.3426.3426.3426.3426.34-0.56%-
Aug 18, 202526.4426.4926.4326.4926.49-5,697
Aug 15, 202526.4926.4926.4926.4926.49-0.28%1,020
Aug 14, 202526.5626.5626.5626.5626.560.06%102
Aug 13, 202526.5526.5526.5526.5526.550.31%-
Aug 12, 202526.3626.4726.3626.4726.470.92%773
Aug 11, 202526.3126.3126.2226.2226.22-0.22%9,874
Aug 8, 202526.3426.3426.2826.2826.280.69%108
Aug 7, 202526.0726.1026.0726.1026.10-0.15%337
Aug 6, 202526.1426.1426.1426.1426.140.53%-
Aug 5, 202526.0626.0625.9526.0026.00-0.35%1,654
Aug 4, 202526.0926.0926.0926.0926.091.01%-
Aug 1, 202525.8325.8325.8325.8325.83-1.12%-
Jul 31, 202526.1326.1326.1326.1326.13-0.27%-
Jul 30, 202526.2026.2026.2026.2026.20-0.14%-
Jul 29, 202526.2326.2326.2326.2326.23-0.20%-
Jul 28, 202526.2626.2926.2626.2926.28-0.06%325
Jul 25, 202526.3026.3026.3026.3026.300.26%-
Jul 24, 202526.2526.2526.2426.2426.240.17%178
Jul 23, 202526.1126.1926.1126.1926.190.50%201
Jul 22, 202526.0626.0626.0626.0626.060.08%-
Jul 21, 202526.0426.0426.0426.0426.040.12%-
Jul 18, 202526.0126.0126.0126.0126.010.07%-
Jul 17, 202525.9125.9925.9125.9925.990.34%6,073