AllianzIM U.S. Large Cap Buffer20 Mar ETF (MARW)

NYSEARCA: MARW · Real-Time Price · USD

34.10

+0.03 (0.09%)

At close: Dec 5, 2025, 4:00 PM EST

34.10

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

MARW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.08	34.11	34.08	34.11	34.10	0.09%	370
Dec 4, 2025	34.04	34.07	34.04	34.07	34.07	0.09%	254
Dec 3, 2025	34.02	34.08	34.02	34.04	34.04	0.06%	1,252
Dec 2, 2025	34.00	34.04	33.99	34.02	34.02	0.07%	2,198
Dec 1, 2025	33.96	34.02	33.96	34.00	34.00	-0.05%	923
Nov 28, 2025	33.99	34.02	33.98	34.02	34.02	0.18%	951
Nov 26, 2025	33.93	33.95	33.93	33.95	33.95	0.21%	2,417
Nov 25, 2025	33.76	33.88	33.76	33.88	33.88	0.25%	2,699
Nov 24, 2025	33.53	33.80	33.53	33.80	33.80	0.53%	8,606
Nov 21, 2025	33.51	33.67	33.51	33.62	33.62	0.36%	971
Nov 20, 2025	33.81	33.83	33.50	33.50	33.50	-0.47%	12,556
Nov 19, 2025	33.68	33.68	33.61	33.66	33.66	0.07%	1,132
Nov 18, 2025	33.61	33.63	33.61	33.63	33.63	-0.10%	637
Nov 17, 2025	33.58	33.78	33.58	33.67	33.66	-0.29%	6,486
Nov 14, 2025	33.73	33.76	33.73	33.76	33.76	0.07%	676
Nov 13, 2025	33.75	33.75	33.74	33.74	33.74	-0.53%	455
Nov 12, 2025	33.87	33.92	33.87	33.92	33.92	0.09%	1,068
Nov 11, 2025	33.89	33.89	33.89	33.89	33.89	0.04%	-
Nov 10, 2025	33.85	33.87	33.81	33.87	33.87	0.40%	4,855
Nov 7, 2025	33.62	33.74	33.59	33.74	33.74	0.07%	2,022
Nov 6, 2025	33.71	33.74	33.71	33.71	33.71	-0.31%	1,093
Nov 5, 2025	33.81	33.83	33.81	33.82	33.82	0.23%	2,389
Nov 4, 2025	33.78	33.78	33.73	33.74	33.74	0.24%	1,383
Nov 3, 2025	33.74	33.84	33.66	33.66	33.66	-0.44%	7,988
Oct 31, 2025	33.82	33.85	33.79	33.81	33.81	0.03%	4,942
Oct 30, 2025	33.80	33.83	33.80	33.80	33.80	-0.09%	3,010
Oct 29, 2025	33.86	33.88	33.82	33.83	33.83	-0.08%	2,616
Oct 28, 2025	33.86	33.89	33.86	33.86	33.86	0.02%	1,913
Oct 27, 2025	33.89	33.89	33.76	33.85	33.85	0.15%	4,049
Oct 24, 2025	33.69	33.80	33.69	33.80	33.80	0.16%	4,006
Oct 23, 2025	33.74	33.74	33.74	33.74	33.74	0.16%	17
Oct 22, 2025	33.78	33.78	33.64	33.69	33.69	-0.13%	2,040
Oct 21, 2025	33.59	33.73	33.59	33.73	33.73	0.03%	1,877
Oct 20, 2025	33.66	33.72	33.66	33.72	33.72	0.40%	3,823
Oct 17, 2025	33.48	33.59	33.46	33.59	33.59	0.21%	8,916
Oct 16, 2025	33.60	33.64	33.46	33.52	33.52	-0.19%	66,309
Oct 15, 2025	33.62	33.62	33.54	33.58	33.58	0.06%	2,411
Oct 14, 2025	33.48	33.56	33.45	33.56	33.56	0.09%	1,596
Oct 13, 2025	33.54	33.57	33.53	33.53	33.53	0.45%	2,125
Oct 10, 2025	33.63	33.68	33.38	33.38	33.38	-0.86%	9,371
Oct 9, 2025	33.64	33.67	33.64	33.67	33.67	-0.06%	2,944
Oct 8, 2025	33.66	33.69	33.65	33.69	33.69	0.11%	6,810
Oct 7, 2025	33.63	33.65	33.60	33.65	33.65	-0.08%	5,603
Oct 6, 2025	33.65	33.68	33.62	33.68	33.68	0.07%	1,089
Oct 3, 2025	33.65	33.66	33.62	33.66	33.66	0.03%	3,592
Oct 2, 2025	33.62	33.65	33.62	33.65	33.65	0.07%	345
Oct 1, 2025	33.61	33.63	33.46	33.63	33.63	0.04%	25,869
Sep 30, 2025	33.60	33.61	33.54	33.61	33.61	0.15%	2,727
Sep 29, 2025	33.56	33.57	33.56	33.56	33.56	0.13%	584
Sep 26, 2025	33.51	33.53	33.47	33.52	33.52	0.10%	5,440
Sep 25, 2025	33.42	33.49	33.41	33.48	33.48	-0.10%	27,726
Sep 24, 2025	33.48	33.53	33.46	33.52	33.52	-0.04%	4,660
Sep 23, 2025	33.55	33.55	33.49	33.53	33.53	-0.13%	19,469
Sep 22, 2025	33.53	33.59	33.52	33.58	33.58	0.14%	3,310
Sep 19, 2025	33.55	33.55	33.50	33.53	33.53	0.06%	2,940
Sep 18, 2025	33.51	33.51	33.48	33.51	33.51	0.13%	1,393
Sep 17, 2025	33.45	33.49	33.42	33.47	33.47	-0.04%	1,540
Sep 16, 2025	33.40	33.54	33.40	33.48	33.48	0.07%	7,329
Sep 15, 2025	33.49	33.50	33.45	33.46	33.46	0.07%	7,192
Sep 12, 2025	33.43	33.44	33.43	33.44	33.44	0.08%	341
Sep 11, 2025	33.41	33.44	33.41	33.41	33.41	0.18%	5,988
Sep 10, 2025	33.39	33.39	33.15	33.35	33.35	0.09%	3,226
Sep 9, 2025	33.29	33.32	33.29	33.32	33.32	0.06%	1,195
Sep 8, 2025	33.32	33.33	33.29	33.30	33.30	0.11%	1,500
Sep 5, 2025	33.29	33.29	33.20	33.26	33.26	-0.04%	2,894
Sep 4, 2025	33.24	33.27	33.23	33.27	33.27	0.24%	5,575
Sep 3, 2025	33.20	33.22	33.13	33.19	33.19	0.22%	11,647
Sep 2, 2025	33.07	33.12	33.01	33.12	33.12	-0.21%	12,805
Aug 29, 2025	33.18	33.20	33.17	33.19	33.19	-0.23%	2,219
Aug 28, 2025	33.19	33.27	33.19	33.27	33.27	0.10%	28,759
Aug 27, 2025	33.18	33.23	33.18	33.23	33.23	0.12%	1,598
Aug 26, 2025	33.14	33.20	33.13	33.20	33.20	0.02%	3,497
Aug 25, 2025	33.20	33.21	33.15	33.19	33.19	-0.05%	6,470
Aug 22, 2025	33.14	33.20	33.14	33.20	33.20	0.55%	872
Aug 21, 2025	33.00	33.02	32.97	33.02	33.02	-0.16%	1,988
Aug 20, 2025	33.04	33.08	32.99	33.08	33.08	-0.01%	1,745
Aug 19, 2025	33.12	33.12	33.05	33.08	33.08	-0.19%	694
Aug 18, 2025	33.13	33.14	33.13	33.14	33.14	0.01%	480
Aug 15, 2025	33.16	33.16	33.14	33.14	33.14	-0.05%	315
Aug 14, 2025	33.10	33.15	33.10	33.15	33.15	0.07%	3,412
Aug 13, 2025	33.11	33.15	33.10	33.13	33.13	0.10%	2,534
Aug 12, 2025	33.08	33.10	33.08	33.10	33.10	0.38%	5,286
Aug 11, 2025	33.01	33.03	32.97	32.97	32.97	-0.01%	2,530
Aug 8, 2025	33.01	33.01	32.96	32.98	32.98	0.26%	2,477
Aug 7, 2025	33.02	33.02	32.84	32.89	32.89	-0.09%	4,394
Aug 6, 2025	32.93	32.93	32.89	32.92	32.92	0.27%	457
Aug 5, 2025	32.85	32.86	32.80	32.83	32.83	-0.20%	4,235
Aug 4, 2025	32.82	32.90	32.82	32.90	32.90	0.62%	4,993
Aug 1, 2025	32.68	32.71	32.64	32.70	32.70	-0.51%	10,873
Jul 31, 2025	32.93	32.93	32.86	32.86	32.86	-0.14%	327,368
Jul 30, 2025	33.04	33.04	32.86	32.91	32.91	-0.10%	14,475
Jul 29, 2025	33.01	33.01	32.94	32.94	32.94	-0.05%	825
Jul 28, 2025	32.98	33.00	32.91	32.96	32.96	0.05%	1,372
Jul 25, 2025	32.95	32.95	32.90	32.94	32.94	0.18%	1,271
Jul 24, 2025	32.94	32.94	32.88	32.88	32.88	0.10%	279
Jul 23, 2025	32.86	32.86	32.85	32.85	32.85	0.21%	965
Jul 22, 2025	32.72	32.78	32.72	32.78	32.78	0.05%	847
Jul 21, 2025	32.77	32.78	32.76	32.76	32.76	0.10%	1,189
Jul 18, 2025	32.77	32.77	32.69	32.73	32.73	-0.02%	2,296
Jul 17, 2025	32.67	32.74	32.66	32.74	32.74	0.24%	6,275