Skip to main content
AllianzIM 6 Month Buffer10 Allocation ETF (SPBX)
NYSEARCA: SPBX · Real-Time Price · USD
27.33
+0.04 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3627.3727.3327.3327.330.13%2,531
Dec 4, 202527.2827.3127.2727.2927.29-4,557
Dec 3, 202527.2327.3027.2327.2927.290.19%1,688
Dec 2, 202527.2427.2727.2027.2427.240.14%1,579
Dec 1, 202527.2027.2227.1727.2027.20-0.15%18,824
Nov 28, 202527.1927.2627.1927.2427.240.12%2,718
Nov 26, 202527.1927.2427.1727.2127.210.26%5,273
Nov 25, 202527.0227.1527.0227.1427.140.37%3,349
Nov 24, 202526.9727.1126.9727.0427.040.80%13,317
Nov 21, 202526.6826.9126.6826.8326.820.47%2,485
Nov 20, 202527.0527.0526.6926.7026.70-0.65%10,543
Nov 19, 202526.9126.9126.8426.8726.870.16%4,197
Nov 18, 202526.8226.8926.8226.8326.83-0.27%2,565
Nov 17, 202527.0327.0326.8426.9126.91-0.38%9,113
Nov 14, 202526.9527.0726.9527.0127.010.09%10,243
Nov 13, 202527.0527.0526.9826.9826.98-0.62%1,826
Nov 12, 202527.1427.1627.1427.1527.150.01%7,835
Nov 11, 202527.1027.1627.1027.1527.150.06%767
Nov 10, 202527.1127.1527.0727.1327.130.58%3,034
Nov 7, 202526.9126.9726.9126.9726.97-0.03%1,206
Nov 6, 202527.0827.0826.9426.9826.98-0.31%7,323
Nov 5, 202527.0127.1027.0127.0727.060.22%7,228
Nov 4, 202527.0627.0627.0027.0127.01-0.36%4,973
Nov 3, 202527.1327.1427.0827.1027.100.06%11,826
Oct 31, 202527.0827.1127.0527.0927.090.10%7,296
Oct 30, 202527.1127.1127.0627.0627.06-0.18%7,571
Oct 29, 202527.1227.1627.1127.1127.110.07%60,848
Oct 28, 202527.1327.1527.0927.0927.09-0.15%4,590
Oct 27, 202527.1227.1427.1127.1327.130.29%4,704
Oct 24, 202527.0527.0727.0527.0527.050.23%2,338
Oct 23, 202526.9727.0026.9726.9926.990.20%1,610
Oct 22, 202527.0127.0126.9026.9426.94-0.11%4,246
Oct 21, 202526.9726.9826.9426.9626.96-8,051
Oct 20, 202526.9826.9826.9426.9626.960.42%5,838
Oct 17, 202526.7726.8626.7726.8526.850.36%3,417
Oct 16, 202526.8526.8526.7426.7626.75-0.28%12,311
Oct 15, 202526.9126.9126.8126.8326.830.09%7,269
Oct 14, 202526.7726.8726.7726.8126.81-0.11%3,110
Oct 13, 202526.8326.8426.8326.8426.840.61%887
Oct 10, 202526.8726.8726.6826.6826.67-0.90%4,860
Oct 9, 202526.9226.9226.9226.9226.92-0.08%3,649
Oct 8, 202526.9226.9626.9126.9426.940.18%6,331
Oct 7, 202526.9926.9926.8626.8926.89-0.12%5,416
Oct 6, 202526.9326.9526.9226.9226.920.12%9,469
Oct 3, 202526.9326.9426.8726.8926.89-0.07%8,572
Oct 2, 202526.8826.9126.8626.9126.910.06%8,020
Oct 1, 202526.8626.9126.8326.8926.890.11%6,028
Sep 30, 202526.8126.8726.8026.8626.860.04%14,791
Sep 29, 202526.8626.9226.8326.8526.850.07%8,449
Sep 26, 202526.7626.8426.7626.8326.830.27%8,625
Sep 25, 202526.7726.7926.7426.7626.76-0.08%2,897
Sep 24, 202526.7826.8026.7726.7826.78-0.03%3,785
Sep 23, 202526.8326.8326.7926.7926.79-0.13%1,077
Sep 22, 202526.8326.8526.7926.8326.830.07%13,583
Sep 19, 202526.7826.8226.7626.8126.810.13%6,661
Sep 18, 202526.8026.8126.7426.7726.770.12%4,885
Sep 17, 202526.7626.7626.7126.7426.740.01%6,312
Sep 16, 202526.7426.7726.7126.7426.74-0.02%28,530
Sep 15, 202526.7526.7726.7226.7426.740.08%12,047
Sep 12, 202526.7126.7326.6926.7226.720.08%11,132
Sep 11, 202526.6726.7126.6726.7026.700.16%40,932
Sep 10, 202526.6726.6726.6126.6626.650.08%10,986
Sep 9, 202526.6226.6326.5826.6326.630.09%7,471
Sep 8, 202526.6126.6226.5826.6126.610.13%6,167
Sep 5, 202526.6426.6426.5426.5826.570.06%5,678
Sep 4, 202526.5026.5826.5026.5626.560.15%4,609
Sep 3, 202526.5226.5326.4626.5226.520.11%25,805
Sep 2, 202526.5326.5326.3926.4926.49-0.15%19,297
Aug 29, 202526.4926.5426.4826.5326.53-0.17%20,897
Aug 28, 202526.5126.5826.5126.5826.580.21%21,963
Aug 27, 202526.5126.5326.5126.5226.520.08%3,918
Aug 26, 202526.5026.5026.5026.5026.500.11%315
Aug 25, 202526.4526.4926.4526.4726.47-0.05%322
Aug 22, 202526.5026.5126.4726.4926.490.59%7,269
Aug 21, 202526.3526.3726.3126.3326.33-0.16%11,073
Aug 20, 202526.3226.3826.3126.3826.38-0.05%3,709
Aug 19, 202526.4126.4126.3626.3926.39-0.19%674
Aug 18, 202526.4326.4426.4326.4426.440.07%246
Aug 15, 202526.4526.4526.4026.4226.42-0.07%9,900
Aug 14, 202526.4426.4526.4026.4426.440.02%58,887
Aug 13, 202526.4026.4326.4026.4326.430.13%1,437
Aug 12, 202526.3326.4026.3326.4026.400.42%8,524
Aug 11, 202526.3426.3426.2626.2926.29-0.19%2,482
Aug 8, 202526.2626.3426.2626.3426.340.48%4,919
Aug 7, 202526.2626.2626.1726.2226.21-0.06%4,780
Aug 6, 202526.1426.2526.1426.2326.230.29%26,550
Aug 5, 202526.2126.2126.1226.1526.15-0.16%6,073
Aug 4, 202526.1126.2026.1126.2026.200.56%1,331
Aug 1, 202526.1426.1426.0026.0526.05-0.54%13,406
Jul 31, 202526.3226.3226.1926.1926.19-0.15%19,247
Jul 30, 202526.2926.2926.2326.2326.23-0.06%1,846
Jul 29, 202526.3026.3026.2326.2526.25-0.11%5,818
Jul 28, 202526.2226.2926.2226.2826.270.02%3,295
Jul 25, 202526.2526.2826.2426.2726.270.19%3,432
Jul 24, 202526.2226.2526.2226.2226.220.10%4,105
Jul 23, 202526.1326.2126.1326.2026.200.32%15,020
Jul 22, 202526.0526.1226.0526.1126.110.07%6,673
Jul 21, 202526.1126.1426.0926.0926.090.10%749
Jul 18, 202526.0626.0726.0626.0726.070.01%256
Jul 17, 202526.0426.0726.0426.0726.070.25%759