AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)

NYSEARCA: MAYW · Real-Time Price · USD

33.35

+0.03 (0.10%)

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

33.35

0.00 (0.00%)

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

MAYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.32	33.35	33.32	33.35	33.35	0.10%	105
Dec 4, 2025	33.32	33.32	33.32	33.32	33.32	0.02%	9
Dec 3, 2025	33.26	33.32	33.26	33.32	33.32	0.08%	181
Dec 2, 2025	33.29	33.29	33.29	33.29	33.29	0.06%	-
Dec 1, 2025	33.23	33.27	33.22	33.27	33.27	-0.03%	8,544
Nov 28, 2025	33.28	33.28	33.28	33.28	33.28	0.10%	-
Nov 26, 2025	33.18	33.25	33.18	33.25	33.25	0.13%	1,413
Nov 25, 2025	33.09	33.20	33.09	33.20	33.20	0.21%	165
Nov 24, 2025	33.06	33.13	33.06	33.13	33.13	0.44%	1,235
Nov 21, 2025	32.88	32.99	32.88	32.99	32.99	0.27%	1,119
Nov 20, 2025	33.08	33.08	32.89	32.90	32.90	-0.35%	2,528
Nov 19, 2025	33.01	33.01	33.01	33.01	33.01	0.05%	69
Nov 18, 2025	32.97	33.00	32.97	33.00	32.99	-0.13%	1,436
Nov 17, 2025	32.99	33.04	32.99	33.04	33.04	-0.17%	118
Nov 14, 2025	33.01	33.10	33.01	33.10	33.09	0.09%	319
Nov 13, 2025	33.07	33.07	33.06	33.06	33.06	-0.36%	223
Nov 12, 2025	33.14	33.18	33.10	33.18	33.18	0.03%	9,973
Nov 11, 2025	33.12	33.17	33.12	33.17	33.17	0.01%	2,730
Nov 10, 2025	33.11	33.17	33.10	33.17	33.17	0.39%	6,473
Nov 7, 2025	32.97	33.04	32.94	33.04	33.04	0.06%	8,530
Nov 6, 2025	33.04	33.04	33.02	33.02	33.02	-0.27%	756
Nov 5, 2025	33.01	33.11	33.01	33.11	33.11	0.19%	1,200
Nov 4, 2025	33.03	33.06	33.03	33.05	33.05	-0.16%	6,114
Nov 3, 2025	33.09	33.10	33.09	33.10	33.10	-0.04%	174
Oct 31, 2025	33.10	33.11	33.08	33.11	33.11	0.08%	1,329
Oct 30, 2025	33.09	33.09	33.07	33.08	33.08	-0.06%	2,217
Oct 29, 2025	33.12	33.12	33.09	33.10	33.10	-0.19%	1,479
Oct 28, 2025	33.12	33.17	33.12	33.17	33.17	0.14%	415
Oct 27, 2025	33.13	33.18	33.12	33.12	33.12	0.06%	1,538
Oct 24, 2025	33.10	33.10	33.10	33.10	33.10	0.12%	1,251
Oct 23, 2025	33.06	33.06	33.06	33.06	33.06	0.15%	449
Oct 22, 2025	33.20	33.20	33.00	33.01	33.01	-0.18%	7,232
Oct 21, 2025	33.02	33.08	32.92	33.07	33.07	0.02%	112,525
Oct 20, 2025	33.03	33.06	32.98	33.06	33.06	0.35%	31,105
Oct 17, 2025	32.87	32.95	32.85	32.95	32.94	0.17%	20,770
Oct 16, 2025	32.93	32.94	32.85	32.89	32.89	-0.17%	2,447
Oct 15, 2025	32.98	32.99	32.87	32.95	32.95	-	3,390
Oct 14, 2025	32.85	32.95	32.85	32.94	32.94	-0.01%	6,802
Oct 13, 2025	32.92	32.95	32.92	32.95	32.95	0.31%	3,313
Oct 10, 2025	33.05	33.05	32.85	32.85	32.84	-0.41%	907
Oct 9, 2025	32.99	32.99	32.96	32.98	32.98	-0.12%	6,046
Oct 8, 2025	32.98	33.05	32.97	33.02	33.02	0.09%	9,728
Oct 7, 2025	32.98	33.01	32.96	32.99	32.99	-0.07%	1,563
Oct 6, 2025	32.98	33.02	32.98	33.01	33.01	0.04%	850
Oct 3, 2025	32.98	33.00	32.98	33.00	33.00	0.03%	1,906
Oct 2, 2025	32.97	32.99	32.94	32.99	32.99	0.08%	5,883
Oct 1, 2025	32.92	32.96	32.92	32.96	32.96	0.03%	2,512
Sep 30, 2025	32.95	32.95	32.92	32.95	32.95	0.05%	466
Sep 29, 2025	32.91	32.94	32.90	32.94	32.94	0.06%	2,431
Sep 26, 2025	32.86	32.92	32.85	32.92	32.92	0.19%	2,650
Sep 25, 2025	32.84	32.87	32.81	32.85	32.85	-0.05%	6,988
Sep 24, 2025	32.86	32.87	32.74	32.87	32.87	-0.12%	7,808
Sep 23, 2025	32.95	32.95	32.88	32.91	32.91	0.03%	7,004
Sep 22, 2025	32.92	32.94	32.89	32.90	32.90	-0.04%	10,473
Sep 19, 2025	32.89	32.91	32.89	32.91	32.91	0.01%	261
Sep 18, 2025	32.87	32.91	32.75	32.91	32.91	0.09%	18,335
Sep 17, 2025	32.83	32.92	32.82	32.88	32.88	0.01%	116,357
Sep 16, 2025	32.77	32.91	32.77	32.88	32.88	0.09%	5,917
Sep 15, 2025	32.87	32.87	32.82	32.85	32.85	-0.08%	19,814
Sep 12, 2025	32.80	32.88	32.80	32.88	32.88	0.02%	2,904
Sep 11, 2025	32.79	32.87	32.79	32.87	32.87	0.17%	1,560
Sep 10, 2025	32.67	32.83	32.67	32.81	32.81	0.15%	10,471
Sep 9, 2025	32.74	32.76	32.74	32.76	32.76	-0.05%	567
Sep 8, 2025	32.77	32.78	32.77	32.78	32.78	0.13%	300
Sep 5, 2025	32.76	32.76	32.70	32.74	32.74	0.09%	989
Sep 4, 2025	32.70	32.71	32.70	32.71	32.70	0.09%	301
Sep 3, 2025	32.70	32.70	32.63	32.68	32.68	0.20%	874
Sep 2, 2025	32.46	32.61	32.46	32.61	32.61	-0.25%	12,611
Aug 29, 2025	32.66	32.70	32.63	32.69	32.69	-0.04%	2,482
Aug 28, 2025	32.66	32.71	32.66	32.71	32.71	0.04%	1,310
Aug 27, 2025	32.65	32.69	32.65	32.69	32.69	0.11%	482
Aug 26, 2025	32.63	32.66	32.63	32.66	32.66	-0.01%	357
Aug 25, 2025	32.63	32.68	32.56	32.66	32.66	-0.07%	1,038
Aug 22, 2025	32.64	32.69	32.62	32.69	32.68	0.46%	2,094
Aug 21, 2025	32.52	32.53	32.51	32.53	32.53	-0.15%	1,079
Aug 20, 2025	32.49	32.58	32.49	32.58	32.58	0.01%	3,542
Aug 19, 2025	32.59	32.60	32.53	32.58	32.58	-0.15%	6,688
Aug 18, 2025	32.63	32.63	32.63	32.63	32.63	0.06%	18
Aug 15, 2025	32.58	32.67	32.58	32.61	32.61	-0.08%	15,002
Aug 14, 2025	32.56	32.64	32.56	32.64	32.63	0.03%	740
Aug 13, 2025	32.64	32.64	32.62	32.62	32.62	0.06%	108
Aug 12, 2025	32.53	32.61	32.53	32.60	32.60	0.29%	2,312
Aug 11, 2025	32.53	32.60	32.50	32.51	32.51	-0.07%	3,251
Aug 8, 2025	32.53	32.53	32.53	32.53	32.53	0.24%	597
Aug 7, 2025	32.48	32.50	32.43	32.46	32.46	-0.06%	2,005
Aug 6, 2025	32.35	32.48	32.35	32.48	32.47	0.20%	4,462
Aug 5, 2025	32.37	32.41	32.37	32.41	32.41	-0.12%	1,235
Aug 4, 2025	32.41	32.45	32.38	32.45	32.45	0.46%	1,209
Aug 1, 2025	32.25	32.30	32.25	32.30	32.30	-0.27%	1,243
Jul 31, 2025	32.39	32.39	32.39	32.39	32.39	-0.06%	6,943
Jul 30, 2025	32.41	32.41	32.41	32.41	32.41	-0.11%	153
Jul 29, 2025	32.44	32.44	32.44	32.44	32.44	-0.05%	72
Jul 28, 2025	32.41	32.46	32.41	32.46	32.46	0.08%	11,172
Jul 25, 2025	32.08	32.48	32.08	32.43	32.43	0.11%	816
Jul 24, 2025	32.37	32.40	32.37	32.40	32.40	0.05%	440
Jul 23, 2025	32.33	32.38	32.33	32.38	32.38	0.20%	204
Jul 22, 2025	32.27	32.31	32.26	32.31	32.31	0.02%	3,137
Jul 21, 2025	32.34	32.34	32.31	32.31	32.31	0.18%	601
Jul 18, 2025	32.28	32.28	32.24	32.25	32.25	-0.11%	1,142
Jul 17, 2025	32.29	32.29	32.29	32.29	32.28	0.13%	-