AllianzIM U.S. Equity Buffer20 May ETF (MAYW)

BATS: MAYW · Real-Time Price · USD

34.20

-0.01 (-0.02%)

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

34.20

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MAYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.30	34.30	34.15	34.21	34.20	-0.02%	6,826
Apr 27, 2026	34.13	34.25	34.13	34.21	34.21	-0.02%	104,526
Apr 24, 2026	34.21	34.25	34.17	34.22	34.22	-0.03%	29,621
Apr 23, 2026	34.25	34.25	34.15	34.23	34.23	0.07%	29,275
Apr 22, 2026	34.22	34.25	34.15	34.21	34.21	0.03%	7,044
Apr 21, 2026	34.24	34.24	34.20	34.20	34.20	0.04%	3,478
Apr 20, 2026	34.19	34.19	34.18	34.18	34.18	0.04%	534
Apr 17, 2026	34.14	34.18	34.14	34.17	34.17	0.10%	3,351
Apr 16, 2026	34.13	34.13	34.13	34.13	34.13	-0.07%	213
Apr 15, 2026	34.12	34.17	34.12	34.16	34.16	-	644
Apr 14, 2026	34.19	34.19	34.12	34.16	34.16	0.07%	11,817
Apr 13, 2026	34.13	34.13	34.13	34.13	34.13	0.10%	331
Apr 10, 2026	34.09	34.10	34.09	34.10	34.10	-0.04%	1,821
Apr 9, 2026	34.11	34.11	34.11	34.11	34.11	0.09%	39
Apr 8, 2026	34.05	34.10	34.03	34.08	34.08	0.49%	1,104
Apr 7, 2026	33.90	33.91	33.90	33.91	33.91	-0.09%	200
Apr 6, 2026	33.94	33.94	33.94	33.94	33.94	0.18%	5
Apr 2, 2026	33.77	33.88	33.77	33.88	33.88	0.03%	688
Apr 1, 2026	33.87	33.88	33.87	33.88	33.87	0.24%	265
Mar 31, 2026	33.73	33.79	33.73	33.79	33.79	0.87%	1,394
Mar 30, 2026	33.51	33.51	33.50	33.50	33.50	0.06%	255
Mar 27, 2026	33.54	33.55	33.48	33.48	33.48	-0.57%	6,485
Mar 26, 2026	33.68	33.68	33.68	33.68	33.68	-0.38%	1,113
Mar 25, 2026	33.80	33.80	33.80	33.80	33.80	0.18%	5
Mar 24, 2026	33.74	33.74	33.74	33.74	33.74	-0.10%	5
Mar 23, 2026	33.73	33.84	33.73	33.78	33.78	0.46%	1,096
Mar 20, 2026	33.70	33.75	33.62	33.62	33.62	-0.42%	953
Mar 19, 2026	33.74	33.77	33.72	33.77	33.76	-	2,562
Mar 18, 2026	33.76	33.76	33.76	33.76	33.76	-0.26%	21
Mar 17, 2026	33.85	33.85	33.85	33.85	33.85	0.19%	90
Mar 16, 2026	33.76	33.79	33.76	33.79	33.79	0.32%	465
Mar 13, 2026	33.70	33.70	33.64	33.68	33.68	-0.06%	7,216
Mar 12, 2026	33.78	33.78	33.67	33.70	33.70	-0.31%	4,036
Mar 11, 2026	33.73	33.80	33.73	33.80	33.80	0.03%	232
Mar 10, 2026	33.75	33.83	33.75	33.79	33.79	0.02%	2,108
Mar 9, 2026	33.63	33.79	33.63	33.79	33.78	0.28%	832
Mar 6, 2026	33.69	33.69	33.69	33.69	33.69	-0.31%	166
Mar 5, 2026	33.75	33.80	33.72	33.80	33.80	-0.11%	2,245
Mar 4, 2026	33.81	33.84	33.80	33.83	33.83	0.27%	2,749
Mar 3, 2026	33.73	33.74	33.73	33.74	33.74	-0.26%	771
Mar 2, 2026	33.83	33.83	33.79	33.83	33.83	0.03%	3,153
Feb 27, 2026	33.79	33.86	33.75	33.82	33.82	-0.42%	3,065
Feb 26, 2026	33.82	33.96	33.80	33.96	33.96	0.29%	2,337
Feb 25, 2026	33.85	33.86	33.81	33.86	33.86	0.22%	5,765
Feb 24, 2026	33.76	33.80	33.76	33.79	33.79	0.09%	2,520
Feb 23, 2026	33.74	33.76	33.72	33.76	33.76	-0.10%	2,292
Feb 20, 2026	33.74	33.79	33.74	33.79	33.79	0.12%	1,976
Feb 19, 2026	33.72	33.76	33.71	33.75	33.75	-0.08%	393
Feb 18, 2026	33.73	33.78	33.71	33.78	33.78	0.11%	1,375
Feb 17, 2026	33.70	33.74	33.70	33.74	33.74	0.10%	2,056
Feb 13, 2026	33.69	33.73	33.69	33.71	33.71	-0.01%	2,612
Feb 12, 2026	33.71	33.71	33.71	33.71	33.71	-0.22%	621
Feb 11, 2026	33.74	33.79	33.74	33.79	33.79	0.01%	301
Feb 10, 2026	33.75	33.78	33.75	33.78	33.78	0.02%	725
Feb 9, 2026	33.74	33.78	33.74	33.78	33.78	0.12%	164
Feb 6, 2026	33.74	33.74	33.74	33.74	33.74	0.32%	-
Feb 5, 2026	33.63	33.63	33.60	33.63	33.63	-0.20%	7,549
Feb 4, 2026	33.70	33.72	33.62	33.70	33.70	-0.01%	2,231
Feb 3, 2026	33.69	33.71	33.69	33.70	33.70	-0.12%	343
Feb 2, 2026	33.77	33.77	33.71	33.74	33.74	0.10%	3,469
Jan 30, 2026	33.68	33.71	33.67	33.71	33.71	0.03%	2,574
Jan 29, 2026	33.68	33.70	33.64	33.70	33.70	-0.01%	2,888
Jan 28, 2026	33.71	33.71	33.59	33.70	33.70	-0.08%	4,113
Jan 27, 2026	33.71	33.74	33.68	33.73	33.73	0.04%	6,167
Jan 26, 2026	33.68	33.71	33.68	33.71	33.71	0.04%	300
Jan 23, 2026	33.70	33.70	33.70	33.70	33.70	0.02%	35
Jan 22, 2026	33.64	33.69	33.64	33.69	33.69	0.11%	1,733
Jan 21, 2026	33.55	33.66	33.55	33.66	33.65	0.27%	360
Jan 20, 2026	33.54	33.56	33.54	33.56	33.56	-0.33%	949
Jan 16, 2026	33.64	33.67	33.63	33.67	33.67	-	908
Jan 15, 2026	33.63	33.67	33.63	33.67	33.67	0.10%	527
Jan 14, 2026	33.59	33.64	33.59	33.64	33.64	-0.06%	231
Jan 13, 2026	33.66	33.66	33.66	33.66	33.66	-0.06%	-
Jan 12, 2026	33.61	33.68	33.61	33.68	33.68	0.06%	1,780
Jan 9, 2026	33.66	33.66	33.66	33.66	33.66	0.10%	113
Jan 8, 2026	33.62	33.62	33.62	33.62	33.62	-	-
Jan 7, 2026	33.59	33.62	33.47	33.62	33.62	-0.01%	8,125
Jan 6, 2026	33.63	33.63	33.63	33.63	33.63	0.07%	85
Jan 5, 2026	33.60	33.60	33.60	33.60	33.60	0.10%	50
Jan 2, 2026	33.51	33.57	33.51	33.57	33.57	0.07%	1,752
Dec 31, 2025	33.52	33.55	33.52	33.55	33.55	0.02%	643
Dec 30, 2025	33.53	33.62	33.53	33.54	33.54	-0.07%	12,971
Dec 29, 2025	33.57	33.59	33.53	33.57	33.56	0.08%	1,490
Dec 26, 2025	33.54	33.54	33.54	33.54	33.54	-0.03%	61
Dec 24, 2025	33.55	33.55	33.55	33.55	33.55	0.06%	2
Dec 23, 2025	33.53	33.53	33.53	33.53	33.53	0.03%	89
Dec 22, 2025	33.46	33.52	33.46	33.52	33.52	0.16%	502
Dec 19, 2025	33.38	33.46	33.38	33.46	33.46	0.21%	3,308
Dec 18, 2025	33.37	33.39	33.37	33.39	33.39	0.18%	444
Dec 17, 2025	33.36	33.36	33.31	33.33	33.33	-0.12%	8,087
Dec 16, 2025	33.35	33.37	33.35	33.37	33.37	-0.06%	319
Dec 15, 2025	33.37	33.41	33.35	33.39	33.39	0.04%	2,286
Dec 12, 2025	33.38	33.39	33.33	33.38	33.38	-0.13%	2,208
Dec 11, 2025	33.42	33.42	33.42	33.42	33.42	0.08%	-
Dec 10, 2025	33.32	33.39	33.32	33.39	33.39	0.21%	3,693
Dec 9, 2025	33.33	33.33	33.33	33.33	33.33	0.02%	-
Dec 8, 2025	33.32	33.33	33.30	33.32	33.32	-0.10%	1,860
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