Skip to main content
AllianzIM Buffer20 Allocation ETF (SPBW)
NYSEARCA: SPBW · Real-Time Price · USD
27.27
+0.03 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
27.27
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3027.3227.2727.2727.270.10%5,758
Dec 4, 202527.2527.2627.2027.2527.250.03%10,114
Dec 3, 202527.2527.2527.2427.2427.240.07%852
Dec 2, 202527.2227.2327.1927.2227.220.15%7,046
Dec 1, 202527.2027.2327.1627.1827.18-0.11%6,967
Nov 28, 202527.1427.2327.1427.2127.210.22%12,584
Nov 26, 202527.1727.1927.1527.1527.150.09%1,365
Nov 25, 202527.0227.1327.0227.1327.130.36%9,317
Nov 24, 202526.9827.0426.9727.0327.030.67%10,772
Nov 21, 202526.7526.9526.7526.8526.850.40%4,204
Nov 20, 202526.8426.8726.7426.7426.74-0.54%10,618
Nov 19, 202526.9226.9226.8426.8926.880.17%6,538
Nov 18, 202526.9026.9026.8026.8426.84-0.27%2,534
Nov 17, 202527.0127.0126.9126.9126.91-0.33%4,957
Nov 14, 202526.9327.1226.9327.0027.000.08%53,910
Nov 13, 202527.1227.1226.9826.9826.98-0.51%7,130
Nov 12, 202527.1327.1327.0927.1227.12-10,968
Nov 11, 202527.1027.1427.0927.1227.120.05%2,575
Nov 10, 202527.0927.1427.0627.1027.100.43%1,721
Nov 7, 202526.9326.9826.8826.9826.98-0.02%5,102
Nov 6, 202527.0127.0126.9926.9926.99-0.28%2,559
Nov 5, 202527.0627.0927.0627.0727.070.15%1,211
Nov 4, 202527.0327.0427.0227.0327.03-0.31%3,207
Nov 3, 202527.1527.1527.0427.1127.110.11%63,099
Oct 31, 202527.1027.1027.0327.0827.080.11%32,734
Oct 30, 202527.1227.1227.0527.0527.05-0.16%2,674
Oct 29, 202527.1427.1527.0927.0927.09-0.06%6,245
Oct 28, 202527.1327.1727.1027.1127.11-0.04%2,942
Oct 27, 202527.1427.1527.1127.1227.120.23%3,327
Oct 24, 202527.0927.0927.0627.0627.060.21%5,236
Oct 23, 202526.9927.0426.9827.0027.000.17%2,037
Oct 22, 202526.9927.0026.9026.9526.95-0.14%5,427
Oct 21, 202526.9927.0226.9626.9926.990.04%9,699
Oct 20, 202526.9427.0026.9426.9826.980.36%7,940
Oct 17, 202526.8226.9026.7926.8926.880.34%5,346
Oct 16, 202526.9226.9326.7726.8026.80-0.23%7,772
Oct 15, 202526.8826.8926.8126.8626.860.07%3,801
Oct 14, 202526.8726.9126.8426.8426.84-0.12%4,258
Oct 13, 202526.8826.8826.8626.8726.870.55%533
Oct 10, 202526.8426.8426.7226.7226.72-0.80%28,982
Oct 9, 202526.9626.9626.9026.9426.940.02%1,993
Oct 8, 202526.9826.9826.9226.9326.930.06%3,791
Oct 7, 202526.9826.9826.9126.9226.92-0.11%2,865
Oct 6, 202526.9726.9826.9326.9526.950.13%5,617
Oct 3, 202526.9426.9826.9026.9126.91-0.01%6,442
Oct 2, 202526.9126.9526.9026.9226.91-0.02%8,816
Oct 1, 202526.8626.9526.8626.9226.920.11%13,048
Sep 30, 202526.8726.8926.8326.8926.890.09%11,384
Sep 29, 202526.8726.8726.8726.8726.870.07%1,749
Sep 26, 202526.8226.8526.7926.8526.850.19%16,249
Sep 25, 202526.7726.8126.7726.7926.79-0.07%3,096
Sep 24, 202526.8026.8326.7826.8126.81-0.03%3,786
Sep 23, 202526.8526.8526.8026.8226.82-0.14%1,603
Sep 22, 202526.8226.8926.8226.8626.860.07%17,524
Sep 19, 202526.8026.8626.8026.8426.840.04%2,802
Sep 18, 202526.8426.8426.8026.8326.830.19%3,891
Sep 17, 202526.7726.8126.7226.7826.78-3,327
Sep 16, 202526.8126.8126.7526.7826.78-0.01%7,944
Sep 15, 202526.8026.8126.7626.7826.780.08%8,631
Sep 12, 202526.7726.8026.7326.7626.760.08%14,780
Sep 11, 202526.7526.7826.7226.7426.740.25%43,532
Sep 10, 202526.6826.7526.6526.6726.67-0.01%57,029
Sep 9, 202526.6926.6926.6226.6726.670.06%9,102
Sep 8, 202526.6326.6626.6326.6626.660.13%884
Sep 5, 202526.7026.7026.5726.6226.62-0.03%13,767
Sep 4, 202526.5726.6426.5526.6326.630.30%1,750
Sep 3, 202526.5226.5726.5226.5526.550.08%3,026
Sep 2, 202526.5626.5626.4326.5326.53-0.12%7,598
Aug 29, 202526.5326.5726.5226.5626.56-0.17%28,246
Aug 28, 202526.5526.6126.5526.6126.610.11%22,265
Aug 27, 202526.5626.5826.5426.5826.570.07%11,363
Aug 26, 202526.5026.5626.5026.5626.560.07%101
Aug 25, 202526.5126.5726.5126.5426.54-0.16%4,284
Aug 22, 202526.4626.5826.4626.5826.580.68%9,174
Aug 21, 202526.4226.4226.3726.4026.40-0.16%3,117
Aug 20, 202526.3926.4526.3626.4426.44-0.06%2,329
Aug 19, 202526.5126.5126.4426.4626.46-0.16%3,430
Aug 18, 202526.4826.5026.4826.5026.50-405
Aug 15, 202526.5126.5226.4826.5026.50-0.05%8,201
Aug 14, 202526.4926.5126.4726.5126.51-0.03%15,206
Aug 13, 202526.4926.5326.4726.5226.520.16%3,746
Aug 12, 202526.4326.4926.3926.4826.480.36%26,366
Aug 11, 202526.3826.4326.3626.3826.38-0.04%3,723
Aug 8, 202526.3626.4326.3626.3926.390.40%3,050
Aug 7, 202526.2926.2926.2526.2826.28-0.16%1,625
Aug 6, 202526.2826.3326.2826.3326.330.28%7,158
Aug 5, 202526.2826.2826.2526.2526.25-0.16%4,588
Aug 4, 202526.2826.2926.2826.2926.290.60%185
Aug 1, 202526.2626.2626.1326.1426.14-0.53%13,020
Jul 31, 202526.3826.3826.2526.2726.27-0.10%49,129
Jul 30, 202526.3026.3426.3026.3026.30-0.06%1,734
Jul 29, 202526.4126.4126.3126.3226.32-0.08%6,404
Jul 28, 202526.3526.3526.3326.3426.33-4,077
Jul 25, 202526.3226.3426.3026.3326.330.15%13,643
Jul 24, 202526.2926.3326.2926.2926.290.09%8,971
Jul 23, 202526.2326.2826.2026.2726.270.24%12,902
Jul 22, 202526.1926.2226.1626.2126.210.06%5,004
Jul 21, 202526.2326.2426.1926.1926.190.08%10,155
Jul 18, 202526.1826.1826.1426.1726.170.08%10,356
Jul 17, 202526.1226.1826.1126.1526.150.21%1,320