MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPBU — AllianzIM Buffer15 Uncapped Allocation ETF
Cboe BZXAllianzIM Buffer15 Uncapped Allocation ETF
$31.03
-0.07(-0.21%)
- O
- 30.28
- H
- 31.05
- L
- 30.28
- V
- 21.14K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.03
Period Return+28.9%
Period High$33.10
Period Low$23.89
Avg Daily Volume31.0K
Total Trading Days365
SPBU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.28 | $31.05 | $30.28 | $31.03 | $-0.07 | -0.21% | 21,141 | $30.81 | $30.28 $31.05 |
| Oct 6, 2026 | $31.12 | $31.16 | $30.98 | $31.10 | +$0.22 | +0.71% | 23,113 | $31.11 | $30.98 $31.16 |
| Oct 5, 2026 | $30.80 | $30.95 | $30.80 | $30.88 | +$0.14 | +0.45% | 2,537 | $30.89 | $30.80 $30.95 |
| Oct 2, 2026 | $29.52 | $30.81 | $29.52 | $30.74 | +$0.14 | +0.46% | 16,720 | $30.69 | $29.52 $30.81 |
| Oct 1, 2026 | $30.66 | $30.66 | $30.30 | $30.60 | +$0.05 | +0.16% | 83,553 | $30.45 | $30.30 $30.66 |
| Sep 30, 2026 | $30.68 | $30.75 | $30.55 | $30.55 | $-0.02 | -0.06% | 12,745 | $30.68 | $30.55 $30.75 |
| Sep 29, 2026 | $30.76 | $30.76 | $30.49 | $30.57 | $-0.04 | -0.15% | 15,592 | $30.59 | $30.49 $30.76 |
| Sep 28, 2026 | $30.86 | $30.86 | $30.56 | $30.61 | $-0.22 | -0.72% | 31,120 | $30.72 | $30.56 $30.86 |
| Sep 25, 2026 | $30.80 | $30.88 | $30.67 | $30.83 | +$0.11 | +0.37% | 15,571 | $30.79 | $30.67 $30.88 |
| Sep 24, 2026 | $30.67 | $30.77 | $30.60 | $30.72 | +$0.02 | +0.07% | 30,743 | $30.72 | $30.60 $30.77 |
| Sep 23, 2026 | $30.90 | $30.90 | $30.67 | $30.70 | $-0.22 | -0.71% | 21,787 | $30.75 | $30.67 $30.90 |
| Sep 22, 2026 | $30.99 | $30.99 | $30.85 | $30.92 | +$0.06 | +0.19% | 15,869 | $30.93 | $30.85 $30.99 |
| Sep 21, 2026 | $30.70 | $30.99 | $30.61 | $30.86 | +$0.37 | +1.20% | 111,609 | $30.88 | $30.61 $30.99 |
| Sep 18, 2026 | $30.58 | $30.58 | $30.36 | $30.49 | +$0.01 | +0.02% | 9,595 | $30.48 | $30.36 $30.58 |
| Sep 17, 2026 | $30.44 | $30.53 | $30.44 | $30.49 | +$0.29 | +0.95% | 65,151 | $30.49 | $30.44 $30.53 |
| Sep 16, 2026 | $30.35 | $30.44 | $30.03 | $30.20 | $-0.11 | -0.36% | 17,376 | $30.29 | $30.03 $30.44 |
| Sep 15, 2026 | $30.36 | $30.43 | $30.24 | $30.31 | $-0.14 | -0.45% | 35,634 | $30.35 | $30.24 $30.43 |
| Sep 14, 2026 | $30.48 | $30.55 | $30.34 | $30.45 | $-0.12 | -0.40% | 34,419 | $30.51 | $30.34 $30.55 |
| Sep 11, 2026 | $30.54 | $30.68 | $30.54 | $30.57 | +$0.20 | +0.66% | 15,123 | $30.64 | $30.54 $30.68 |
| Sep 10, 2026 | $30.41 | $30.45 | $30.28 | $30.37 | $-0.17 | -0.57% | 14,629 | $30.39 | $30.28 $30.45 |
| Sep 9, 2026 | $30.56 | $30.61 | $30.52 | $30.54 | $-0.12 | -0.39% | 18,514 | $30.56 | $30.52 $30.61 |
| Sep 8, 2026 | $30.79 | $30.79 | $30.62 | $30.66 | $-0.11 | -0.37% | 17,206 | $30.72 | $30.62 $30.79 |
| Sep 4, 2026 | $30.88 | $30.89 | $30.71 | $30.77 | $-0.15 | -0.47% | 19,533 | $30.82 | $30.71 $30.89 |
| Sep 3, 2026 | $30.74 | $30.96 | $30.72 | $30.92 | +$0.36 | +1.17% | 25,725 | $30.90 | $30.72 $30.96 |
| Sep 2, 2026 | $30.57 | $30.66 | $30.51 | $30.56 | +$0.08 | +0.27% | 13,634 | $30.62 | $30.51 $30.66 |
| Sep 1, 2026 | $30.57 | $30.61 | $30.46 | $30.48 | $-0.26 | -0.84% | 118,071 | $30.52 | $30.46 $30.61 |
| Aug 31, 2026 | $30.80 | $30.80 | $30.61 | $30.74 | $-0.04 | -0.14% | 34,857 | $30.69 | $30.61 $30.80 |
| Aug 28, 2026 | $30.93 | $31.03 | $30.76 | $30.78 | $-0.04 | -0.12% | 10,005 | $30.93 | $30.76 $31.03 |
| Aug 27, 2026 | $30.70 | $30.88 | $30.70 | $30.82 | +$0.13 | +0.42% | 34,115 | $30.79 | $30.70 $30.88 |
| Aug 26, 2026 | $30.68 | $30.73 | $30.61 | $30.69 | +$0.01 | +0.04% | 15,192 | $30.70 | $30.61 $30.73 |