AllianzIM U.S. Large Cap Buffer10 May ETF (MAYT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 370 |
| 22 May 2024 | 30.82 | 30.82 | 30.66 | 30.69 | 30.69 | 14,800 |
| 21 May 2024 | 30.77 | 30.79 | 30.72 | 30.76 | 30.76 | 6,100 |
| 20 May 2024 | 30.86 | 30.86 | 30.70 | 30.71 | 30.71 | 23,900 |
| 17 May 2024 | 30.67 | 30.73 | 30.67 | 30.69 | 30.69 | 4,600 |
| 16 May 2024 | 30.70 | 30.76 | 30.67 | 30.67 | 30.67 | 9,400 |
| 15 May 2024 | 30.60 | 30.70 | 30.56 | 30.69 | 30.69 | 48,700 |
| 14 May 2024 | 30.34 | 30.47 | 30.34 | 30.47 | 30.47 | 2,300 |
| 13 May 2024 | 30.45 | 30.45 | 30.35 | 30.38 | 30.38 | 4,100 |
| 10 May 2024 | 30.45 | 30.45 | 30.31 | 30.38 | 30.38 | 7,300 |
| 09 May 2024 | 30.30 | 30.35 | 30.23 | 30.33 | 30.33 | 20,000 |
| 08 May 2024 | 30.23 | 30.26 | 30.20 | 30.24 | 30.24 | 9,900 |
| 07 May 2024 | 30.26 | 30.28 | 30.23 | 30.25 | 30.25 | 9,900 |
| 06 May 2024 | 30.15 | 30.23 | 30.08 | 30.23 | 30.23 | 33,400 |
| 03 May 2024 | 30.00 | 30.10 | 29.92 | 30.01 | 30.01 | 24,700 |
| 02 May 2024 | 29.81 | 29.81 | 29.62 | 29.73 | 29.73 | 30,800 |
| 01 May 2024 | 29.71 | 29.89 | 29.55 | 29.61 | 29.61 | 126,000 |
| 30 Apr 2024 | 29.71 | 29.71 | 29.62 | 29.66 | 29.66 | 14,400 |
| 29 Apr 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | 1,800 |
| 26 Apr 2024 | 29.60 | 29.68 | 29.59 | 29.64 | 29.64 | 900 |
| 25 Apr 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 29.56 | 5,900 |
| 24 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
| 23 Apr 2024 | 29.56 | 29.58 | 29.56 | 29.58 | 29.58 | 1,900 |
| 22 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 100 |
| 19 Apr 2024 | 29.33 | 29.33 | 29.28 | 29.28 | 29.28 | 300 |
| 18 Apr 2024 | 29.43 | 29.44 | 29.38 | 29.38 | 29.38 | 900 |
| 17 Apr 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 800 |
| 16 Apr 2024 | 29.40 | 29.42 | 29.38 | 29.42 | 29.42 | 600 |
| 15 Apr 2024 | 29.53 | 29.53 | 29.39 | 29.39 | 29.39 | 300 |
| 12 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
| 11 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 10 Apr 2024 | 29.48 | 29.49 | 29.48 | 29.49 | 29.49 | 300 |
| 09 Apr 2024 | 29.48 | 29.50 | 29.48 | 29.50 | 29.50 | 200 |
| 08 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 05 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 04 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
| 03 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
| 02 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 100 |
| 01 Apr 2024 | 29.44 | 29.50 | 29.44 | 29.50 | 29.50 | 1,000 |
| 28 Mar 2024 | 29.45 | 29.50 | 29.45 | 29.50 | 29.50 | 1,300 |
| 27 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 26 Mar 2024 | 29.42 | 29.45 | 29.42 | 29.45 | 29.45 | 400 |
| 25 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 6,900 |
| 22 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
| 21 Mar 2024 | 29.40 | 29.44 | 29.40 | 29.44 | 29.44 | 600 |
| 20 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
| 19 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 18 Mar 2024 | 29.30 | 29.33 | 29.29 | 29.33 | 29.33 | 1,300 |
| 15 Mar 2024 | 29.24 | 29.27 | 29.22 | 29.27 | 29.27 | 10,300 |
| 14 Mar 2024 | 29.28 | 29.30 | 29.19 | 29.30 | 29.30 | 1,800 |
| 13 Mar 2024 | 29.29 | 29.33 | 29.29 | 29.33 | 29.33 | 3,300 |
| 12 Mar 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 29.31 | 300 |
| 11 Mar 2024 | 29.27 | 29.27 | 29.21 | 29.21 | 29.21 | 200 |
| 08 Mar 2024 | 29.27 | 29.27 | 29.20 | 29.23 | 29.23 | 50,000 |
| 07 Mar 2024 | 29.21 | 29.30 | 29.21 | 29.24 | 29.24 | 323,500 |
| 06 Mar 2024 | 29.17 | 29.20 | 29.15 | 29.20 | 29.20 | 2,200 |
| 05 Mar 2024 | 29.17 | 29.17 | 29.10 | 29.16 | 29.16 | 1,000 |
| 04 Mar 2024 | 29.25 | 29.25 | 29.20 | 29.21 | 29.21 | 4,300 |
| 01 Mar 2024 | 29.26 | 29.26 | 29.22 | 29.23 | 29.23 | 1,300 |
| 29 Feb 2024 | 29.12 | 29.17 | 29.12 | 29.17 | 29.17 | 1,500 |
| 28 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
| 27 Feb 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 29.15 | 300 |
| 26 Feb 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | 400 |
| 23 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 22 Feb 2024 | 29.06 | 29.10 | 29.05 | 29.10 | 29.10 | 15,900 |
| 21 Feb 2024 | 28.81 | 28.90 | 28.81 | 28.90 | 28.90 | 1,100 |
| 20 Feb 2024 | 28.86 | 28.86 | 28.80 | 28.83 | 28.83 | 600 |
| 16 Feb 2024 | 28.91 | 28.97 | 28.91 | 28.93 | 28.93 | 500 |
| 15 Feb 2024 | 28.92 | 28.95 | 28.91 | 28.95 | 28.95 | 6,600 |
| 14 Feb 2024 | 28.81 | 28.91 | 28.81 | 28.91 | 28.91 | 700 |
| 13 Feb 2024 | 28.75 | 28.80 | 28.70 | 28.75 | 28.75 | 1,700 |
| 12 Feb 2024 | 28.92 | 28.93 | 28.90 | 28.92 | 28.92 | 6,600 |
| 09 Feb 2024 | 28.91 | 28.93 | 28.91 | 28.93 | 28.93 | 1,200 |
| 08 Feb 2024 | 28.82 | 28.87 | 28.82 | 28.87 | 28.87 | 1,200 |
| 07 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 06 Feb 2024 | 28.70 | 28.76 | 28.70 | 28.76 | 28.76 | 900 |
| 05 Feb 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 28.75 | 1,100 |
| 02 Feb 2024 | 28.72 | 28.79 | 28.72 | 28.76 | 28.76 | 3,400 |
| 01 Feb 2024 | 28.49 | 28.59 | 28.49 | 28.59 | 28.59 | 400 |
| 31 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 30 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 29 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 100 |
| 26 Jan 2024 | 28.53 | 28.57 | 28.53 | 28.57 | 28.57 | 300 |
| 25 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 100 |
| 24 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
| 23 Jan 2024 | 28.44 | 28.50 | 28.44 | 28.50 | 28.50 | 2,300 |
| 22 Jan 2024 | 28.40 | 28.43 | 28.40 | 28.43 | 28.43 | 400 |
| 19 Jan 2024 | 28.25 | 28.39 | 28.25 | 28.39 | 28.39 | 500 |
| 18 Jan 2024 | 28.07 | 28.15 | 28.01 | 28.15 | 28.15 | 1,000 |
| 17 Jan 2024 | 28.02 | 28.02 | 27.98 | 27.99 | 27.99 | 1,100 |
| 16 Jan 2024 | 28.02 | 28.12 | 28.01 | 28.12 | 28.12 | 1,700 |
| 12 Jan 2024 | 28.13 | 28.17 | 28.12 | 28.17 | 28.17 | 2,000 |
| 11 Jan 2024 | 28.03 | 28.15 | 28.03 | 28.14 | 28.14 | 600 |
| 10 Jan 2024 | 28.09 | 28.14 | 28.07 | 28.14 | 28.14 | 900 |
| 09 Jan 2024 | 28.02 | 28.04 | 28.02 | 28.04 | 28.04 | 700 |
| 08 Jan 2024 | 27.93 | 28.06 | 27.93 | 28.06 | 28.06 | 700 |
| 05 Jan 2024 | 27.76 | 27.79 | 27.76 | 27.79 | 27.79 | 500 |
| 04 Jan 2024 | 27.81 | 27.81 | 27.75 | 27.75 | 27.75 | 300 |
| 03 Jan 2024 | 27.89 | 27.89 | 27.82 | 27.82 | 27.82 | 2,000 |
| 02 Jan 2024 | 27.90 | 27.97 | 27.87 | 27.97 | 27.97 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.