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%
SPBW — AllianzIM Buffer20 Allocation ETF
Cboe BZXAllianzIM Buffer20 Allocation ETF
$29.55
-0.02(-0.07%)
- O
- 29.50
- H
- 29.56
- L
- 29.44
- V
- 34.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.55
Period Return+20.82%
Period High$29.83
Period Low$22.95
Avg Daily Volume14.7K
Total Trading Days365
SPBW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.50 | $29.56 | $29.44 | $29.55 | $-0.02 | -0.07% | 34,071 | $29.53 | $29.44 $29.56 |
| Oct 6, 2026 | $29.54 | $29.59 | $29.54 | $29.57 | +$0.04 | +0.14% | 23,501 | $29.57 | $29.54 $29.59 |
| Oct 5, 2026 | $29.46 | $29.53 | $29.44 | $29.53 | +$0.10 | +0.35% | 14,798 | $29.50 | $29.44 $29.53 |
| Oct 2, 2026 | $29.83 | $29.83 | $29.36 | $29.43 | +$0.08 | +0.26% | 18,288 | $29.43 | $29.36 $29.83 |
| Oct 1, 2026 | $29.40 | $29.40 | $29.25 | $29.35 | +$0.05 | +0.16% | 24,288 | $29.32 | $29.25 $29.40 |
| Sep 30, 2026 | $29.43 | $29.43 | $29.30 | $29.30 | $-0.01 | -0.02% | 14,908 | $29.38 | $29.30 $29.43 |
| Sep 29, 2026 | $29.36 | $29.36 | $29.30 | $29.31 | $-0.00 | -0.01% | 14,869 | $29.35 | $29.30 $29.36 |
| Sep 28, 2026 | $29.39 | $29.39 | $29.30 | $29.31 | $-0.10 | -0.33% | 6,898 | $29.36 | $29.30 $29.39 |
| Sep 25, 2026 | $29.32 | $29.42 | $29.32 | $29.41 | +$0.08 | +0.29% | 7,840 | $29.40 | $29.32 $29.42 |
| Sep 24, 2026 | $29.31 | $29.36 | $29.27 | $29.33 | $-0.05 | -0.17% | 16,621 | $29.33 | $29.27 $29.36 |
| Sep 23, 2026 | $29.33 | $29.38 | $29.29 | $29.38 | $-0.05 | -0.17% | 11,193 | $29.36 | $29.29 $29.38 |
| Sep 22, 2026 | $29.42 | $29.44 | $29.34 | $29.43 | +$0.02 | +0.05% | 34,503 | $29.41 | $29.34 $29.44 |
| Sep 21, 2026 | $29.21 | $29.42 | $29.21 | $29.41 | +$0.16 | +0.54% | 30,199 | $29.37 | $29.21 $29.42 |
| Sep 18, 2026 | $29.20 | $29.25 | $29.20 | $29.25 | +$0.01 | +0.02% | 8,934 | $29.24 | $29.20 $29.25 |
| Sep 17, 2026 | $29.23 | $29.25 | $29.17 | $29.25 | +$0.15 | +0.52% | 1,645 | $29.21 | $29.17 $29.25 |
| Sep 16, 2026 | $29.14 | $29.22 | $29.04 | $29.09 | $-0.08 | -0.26% | 18,892 | $29.16 | $29.04 $29.22 |
| Sep 15, 2026 | $29.14 | $29.17 | $29.10 | $29.17 | $-0.02 | -0.06% | 8,589 | $29.13 | $29.10 $29.17 |
| Sep 14, 2026 | $29.02 | $29.23 | $29.02 | $29.19 | $-0.09 | -0.31% | 18,775 | $29.15 | $29.02 $29.23 |
| Sep 11, 2026 | $29.23 | $29.28 | $29.23 | $29.28 | +$0.16 | +0.53% | 6,600 | $29.26 | $29.23 $29.28 |
| Sep 10, 2026 | $29.21 | $29.21 | $29.07 | $29.12 | $-0.11 | -0.36% | 13,227 | $29.15 | $29.07 $29.21 |
| Sep 9, 2026 | $29.30 | $29.30 | $29.17 | $29.23 | $-0.01 | -0.03% | 16,183 | $29.21 | $29.17 $29.30 |
| Sep 8, 2026 | $29.31 | $29.31 | $29.22 | $29.23 | $-0.09 | -0.31% | 16,978 | $29.26 | $29.22 $29.31 |
| Sep 4, 2026 | $29.31 | $29.34 | $29.25 | $29.33 | +$0.01 | +0.05% | 14,416 | $29.30 | $29.25 $29.34 |
| Sep 3, 2026 | $29.25 | $29.34 | $29.25 | $29.31 | +$0.09 | +0.30% | 18,674 | $29.30 | $29.25 $29.34 |
| Sep 2, 2026 | $29.22 | $29.25 | $29.18 | $29.22 | +$0.06 | +0.20% | 9,561 | $29.22 | $29.18 $29.25 |
| Sep 1, 2026 | $29.11 | $29.20 | $29.11 | $29.17 | $-0.01 | -0.05% | 14,515 | $29.16 | $29.11 $29.20 |
| Aug 31, 2026 | $29.16 | $29.24 | $29.16 | $29.18 | $-0.04 | -0.13% | 25,923 | $29.22 | $29.16 $29.24 |
| Aug 28, 2026 | $29.29 | $29.29 | $29.22 | $29.22 | $-0.03 | -0.11% | 3,206 | $29.24 | $29.22 $29.29 |
| Aug 27, 2026 | $29.16 | $29.26 | $29.16 | $29.25 | +$0.06 | +0.21% | 4,830 | $29.24 | $29.16 $29.26 |
| Aug 26, 2026 | $29.17 | $29.22 | $29.17 | $29.19 | $-0.01 | -0.03% | 22,823 | $29.19 | $29.17 $29.22 |