Skip to main content
AllianzIM Buffer20 Allocation ETF (SPBW)
BATS: SPBW · Real-Time Price · USD
27.41
-0.15 (-0.54%)
Mar 6, 2026, 4:00 PM EST - Market closed

SPBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4727.4827.4127.4127.41-0.54%1,745
Mar 5, 202627.5627.6127.4827.5627.56-0.25%9,371
Mar 4, 202627.6027.6827.6027.6327.630.24%16,745
Mar 3, 202627.4527.5927.3627.5727.56-0.23%14,512
Mar 2, 202627.6127.6527.5427.6327.63-0.08%8,811
Feb 27, 202627.6427.6527.5727.6527.65-10,446
Feb 26, 202627.7027.7027.6027.6527.65-0.16%7,256
Feb 25, 202627.6927.7327.6627.7027.690.25%13,158
Feb 24, 202627.5627.6527.5627.6327.630.30%6,381
Feb 23, 202627.5627.5927.5427.5427.54-0.34%16,541
Feb 20, 202627.6027.6727.5927.6427.640.25%12,813
Feb 19, 202627.5627.6727.5427.5727.57-0.12%11,179
Feb 18, 202627.5827.6527.5827.6027.600.23%14,037
Feb 17, 202627.5327.5927.4327.5427.540.10%12,001
Feb 13, 202627.5027.6027.4827.5127.510.02%7,767
Feb 12, 202627.6927.6927.5027.5027.50-0.50%9,006
Feb 11, 202627.6327.6727.6127.6427.640.02%13,283
Feb 10, 202627.7127.7127.6427.6427.64-0.09%9,170
Feb 9, 202627.6727.6927.6427.6627.660.13%33,660
Feb 6, 202627.5227.6327.5227.6327.620.70%13,438
Feb 5, 202627.5227.5227.4327.4327.43-0.40%4,268
Feb 4, 202627.5927.6127.5127.5427.540.01%5,059
Feb 3, 202627.7127.7127.5227.5427.54-0.40%9,053
Feb 2, 202627.6127.6827.6127.6527.650.19%10,954
Jan 30, 202627.6327.6327.5427.6027.60-0.07%3,253
Jan 29, 202627.5727.6627.5327.6227.62-0.06%33,136
Jan 28, 202627.6427.6627.6027.6427.64-0.23%9,318
Jan 27, 202627.6427.7327.6327.7027.700.34%5,287
Jan 26, 202627.6227.6227.6027.6127.610.14%1,624
Jan 23, 202627.5827.6127.5627.5727.570.04%13,924
Jan 22, 202627.5427.5827.5427.5627.560.15%3,132
Jan 21, 202627.4427.5427.4427.5227.520.41%4,587
Jan 20, 202627.4227.4927.4027.4027.40-0.62%1,968
Jan 16, 202627.5827.6127.5527.5827.580.05%734
Jan 15, 202627.6027.6227.5627.5627.560.11%9,858
Jan 14, 202627.5427.5527.4627.5327.53-0.04%2,335
Jan 13, 202627.6527.6527.5327.5427.54-0.19%20,375
Jan 12, 202627.5727.6027.5327.5927.590.03%6,797
Jan 9, 202627.5527.6027.5427.5927.580.25%2,658
Jan 8, 202627.5327.5427.4827.5227.520.03%12,077
Jan 7, 202627.5527.5527.5127.5127.51-0.13%28,172
Jan 6, 202627.5327.5727.5127.5427.540.19%22,140
Jan 5, 202627.5027.5327.4827.4927.490.17%7,669
Jan 2, 202627.4827.4827.3827.4427.440.08%4,082
Dec 31, 202527.5427.5427.4027.4227.42-0.17%4,313
Dec 30, 202527.4727.4827.4327.4727.470.07%4,871
Dec 29, 202527.4627.4827.4127.4527.45-0.07%13,714
Dec 26, 202527.4927.4927.4627.4727.470.04%3,049
Dec 24, 202527.4527.4927.4527.4627.460.04%6,767
Dec 23, 202527.4127.4727.4127.4527.450.18%22,888
Dec 22, 202527.3927.4127.3727.4027.400.22%1,745
Dec 19, 202527.3027.3727.3027.3427.340.28%23,132
Dec 18, 202527.3027.3027.2427.2627.260.15%24,360
Dec 17, 202527.2827.2827.2227.2227.22-0.18%6,325
Dec 16, 202527.3027.3027.2327.2727.27-0.03%6,402
Dec 15, 202527.2827.3227.2827.2827.28-0.03%6,053
Dec 12, 202527.3027.3127.2427.2927.29-0.15%18,550
Dec 11, 202527.3227.3527.3127.3327.330.04%4,957
Dec 10, 202527.2727.3327.2427.3227.320.25%11,993
Dec 9, 202527.2827.2827.2527.2527.25-0.02%1,992
Dec 8, 202527.2827.3027.2527.2627.26-0.06%8,005
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