AllianzIM U.S. Large Cap Buffer20 May ETF (MAYW)

MAYW
🏛️ États-Unis →
32.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
11:11 32.86 32.86 32.85 32.85 1.2K
11:23 32.85 32.85 32.85 32.85 0.5K
12:25 32.88 32.88 32.86 32.86 0.5K
12:39 32.86 32.86 32.86 32.86 0.4K
15:59 32.87 32.92 32.87 32.92 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 32.86 32.92 32.85 32.92 0.0M
2025-09-25 32.84 32.87 32.81 32.85 0.0M
2025-09-24 32.86 32.87 32.74 32.87 0.0M
2025-09-23 32.95 32.95 32.88 32.91 0.0M
2025-09-22 32.92 32.94 32.89 32.90 0.0M
2025-09-19 32.89 32.91 32.89 32.91 0.0M
2025-09-18 32.87 32.91 32.75 32.91 0.0M
2025-09-17 32.83 32.92 32.82 32.88 0.1M
2025-09-16 32.77 32.91 32.77 32.88 0.0M
2025-09-15 32.87 32.87 32.82 32.85 0.0M
2025-09-12 32.80 32.88 32.80 32.88 0.0M
2025-09-11 32.79 32.87 32.79 32.87 0.0M
2025-09-10 32.67 32.83 32.67 32.81 0.0M
2025-09-09 32.74 32.76 32.74 32.76 0.0M
2025-09-08 32.77 32.78 32.77 32.78 0.0M
2025-09-05 32.76 32.76 32.70 32.74 0.0M
2025-09-04 32.70 32.71 32.70 32.71 0.0M
2025-09-03 32.70 32.70 32.63 32.68 0.0M
2025-09-02 32.46 32.61 32.46 32.61 0.0M
2025-08-29 32.66 32.70 32.63 32.69 0.0M
2025-08-28 32.66 32.71 32.66 32.71 0.0M
2025-08-27 32.65 32.69 32.65 32.69 0.0M
2025-08-26 32.63 32.66 32.63 32.66 0.0M
2025-08-25 32.63 32.68 32.56 32.66 0.0M
2025-08-22 32.64 32.69 32.62 32.69 0.0M
2025-08-21 32.52 32.53 32.51 32.53 0.0M
2025-08-20 32.49 32.58 32.49 32.58 0.0M
2025-08-19 32.59 32.60 32.53 32.58 0.0M
2025-08-18 32.63 32.63 32.63 32.63 0.0M
2025-08-15 32.58 32.67 32.58 32.61 0.0M
2025-08-14 32.56 32.64 32.56 32.64 0.0M
2025-08-13 32.64 32.64 32.62 32.62 0.0M
2025-08-12 32.53 32.61 32.53 32.60 0.0M
2025-08-11 32.53 32.60 32.50 32.51 0.0M
2025-08-08 32.53 32.53 32.53 32.53 0.0M
2025-08-07 32.48 32.50 32.43 32.46 0.0M
2025-08-06 32.35 32.48 32.35 32.48 0.0M
2025-08-05 32.37 32.41 32.37 32.41 0.0M
2025-08-04 32.41 32.45 32.38 32.45 0.0M
2025-08-01 32.25 32.30 32.25 32.30 0.0M
2025-07-31 32.39 32.39 32.39 32.39 0.0M
2025-07-30 32.41 32.41 32.41 32.41 0.0M
2025-07-29 32.44 32.44 32.44 32.44 0.0M
2025-07-28 32.41 32.46 32.41 32.46 0.0M
2025-07-25 32.08 32.48 32.08 32.43 0.0M
2025-07-24 32.37 32.40 32.37 32.40 0.0M
2025-07-23 32.33 32.38 32.33 32.38 0.0M
2025-07-22 32.27 32.31 32.26 32.31 0.0M
2025-07-21 32.34 32.34 32.31 32.31 0.0M
2025-07-18 32.28 32.28 32.24 32.25 0.0M
2025-07-17 32.29 32.29 32.29 32.29 0.0M
2025-07-16 32.20 32.24 32.18 32.24 0.0M
2025-07-15 32.23 32.23 32.18 32.23 0.0M
2025-07-14 32.24 32.25 32.24 32.25 0.0M
2025-07-11 32.17 32.23 32.17 32.23 0.0M
2025-07-10 32.19 32.27 32.19 32.27 0.0M
2025-07-09 32.16 32.25 32.16 32.23 0.0M
2025-07-08 32.13 32.18 32.13 32.18 0.0M
2025-07-07 32.19 32.19 32.12 32.13 0.0M
2025-07-03 32.19 32.29 32.19 32.23 0.0M
2025-07-02 32.11 32.19 32.11 32.19 0.0M
2025-07-01 32.09 32.16 32.09 32.10 0.0M
2025-06-30 32.09 32.17 32.09 32.17 0.0M
2025-06-27 32.10 32.17 32.03 32.11 0.0M
2025-06-26 32.08 32.08 32.08 32.08 0.0M
2025-06-25 32.03 32.03 31.93 31.99 0.0M
2025-06-24 31.95 31.98 31.90 31.98 0.0M
2025-06-23 31.74 31.84 31.74 31.84 0.0M
2025-06-20 31.76 31.76 31.74 31.74 0.0M
2025-06-18 31.81 31.82 31.74 31.76 0.0M
2025-06-17 31.77 31.79 31.73 31.73 0.0M
2025-06-16 31.79 31.83 31.78 31.82 0.0M
2025-06-13 31.80 31.81 31.70 31.70 0.0M
2025-06-12 31.78 31.83 31.78 31.83 0.0M
2025-06-11 31.82 31.83 31.78 31.78 0.0M
2025-06-10 31.83 31.83 31.77 31.80 0.0M
2025-06-09 31.82 31.82 31.77 31.77 0.0M
2025-06-06 31.74 31.76 31.74 31.76 0.0M
2025-06-05 31.65 31.65 31.65 31.65 0.0M
2025-06-04 31.75 31.76 31.70 31.70 0.0M
2025-06-03 31.67 31.72 31.67 31.70 0.0M
2025-06-02 31.62 31.62 31.62 31.62 0.0M
2025-05-30 31.57 31.60 31.57 31.59 0.0M
2025-05-29 31.58 31.59 31.53 31.55 0.0M
2025-05-28 31.58 31.76 31.49 31.52 0.0M
2025-05-27 31.46 31.61 31.46 31.59 0.0M
2025-05-23 31.38 31.42 31.30 31.35 0.0M
2025-05-22 31.53 31.53 31.43 31.44 0.0M
2025-05-21 31.58 31.62 31.41 31.44 0.0M
2025-05-20 31.66 31.66 31.55 31.59 0.0M
2025-05-19 31.54 31.63 31.51 31.61 0.0M
2025-05-16 31.58 31.65 31.51 31.61 0.0M
2025-05-15 31.36 31.57 31.36 31.49 0.0M
2025-05-14 31.57 31.57 31.43 31.48 0.0M
2025-05-13 31.50 31.54 31.44 31.50 0.0M
2025-05-12 31.44 31.44 31.27 31.39 0.0M
2025-05-09 31.08 31.10 30.94 31.01 0.0M
2025-05-08 31.01 31.12 30.94 30.98 0.0M
2025-05-07 30.90 30.94 30.80 30.90 0.0M
2025-05-06 30.98 30.98 30.84 30.87 0.1M
2025-05-05 30.99 31.05 30.87 30.96 0.0M
2025-05-02 31.03 31.11 30.95 31.06 0.1M
2025-05-01 31.07 31.07 30.88 30.89 0.2M
2025-04-30 30.33 30.87 30.09 30.85 0.1M
2025-04-29 30.57 30.81 30.55 30.81 0.0M
2025-04-28 30.65 30.69 30.27 30.60 0.0M
2025-04-25 30.30 30.53 30.28 30.53 0.0M
2025-04-24 29.88 30.33 29.88 30.33 0.0M
2025-04-23 30.10 30.12 29.76 29.81 0.0M
2025-04-22 29.18 29.44 29.16 29.36 0.0M
2025-04-21 28.91 28.92 28.60 28.81 0.0M
2025-04-17 29.53 29.55 29.38 29.39 0.0M
2025-04-16 29.67 29.67 29.39 29.39 0.0M
2025-04-15 30.13 30.13 29.88 29.95 0.0M
2025-04-14 30.15 30.15 29.94 30.02 0.0M
2025-04-11 29.53 29.96 29.53 29.91 0.0M
2025-04-10 29.69 29.73 29.18 29.55 0.0M
2025-04-09 28.78 30.17 28.53 30.17 0.0M
2025-04-08 29.22 29.25 28.61 28.61 0.0M
2025-04-07 28.44 29.02 26.89 28.81 0.0M
2025-04-04 29.18 29.19 28.88 28.88 0.3M
2025-04-03 30.10 30.14 29.90 29.94 0.0M
2025-04-02 30.55 30.80 30.55 30.80 0.0M
2025-04-01 30.66 30.72 30.59 30.72 0.0M
2025-03-31 30.41 30.64 30.41 30.64 0.0M
2025-03-28 30.58 30.58 30.49 30.54 0.0M
2025-03-27 30.79 30.90 30.79 30.86 0.0M
2025-03-26 30.92 30.92 30.89 30.89 0.0M
2025-03-25 30.97 31.01 30.97 31.01 0.0M
2025-03-24 30.90 30.99 30.90 30.99 0.0M
2025-03-21 30.73 30.73 30.73 30.73 0.0M
2025-03-20 30.68 30.68 30.68 30.68 0.0M
2025-03-19 30.63 30.72 30.63 30.72 0.0M
2025-03-18 30.53 30.54 30.53 30.54 0.0M
2025-03-17 30.64 30.71 30.64 30.71 0.0M
2025-03-14 30.38 30.57 30.38 30.57 0.0M
2025-03-13 30.38 30.38 30.20 30.20 0.0M
2025-03-12 30.35 30.46 30.35 30.41 0.0M
2025-03-11 30.23 30.37 30.23 30.36 0.0M
2025-03-10 30.53 30.53 30.40 30.40 0.0M
2025-03-07 30.63 30.75 30.50 30.75 0.0M
2025-03-06 30.73 30.81 30.66 30.66 0.0M
2025-03-05 30.85 30.85 30.85 30.85 0.0M
2025-03-04 30.70 30.80 30.68 30.74 0.0M
2025-03-03 30.89 30.89 30.77 30.81 0.0M
2025-02-28 30.82 30.97 30.82 30.97 0.0M
2025-02-27 30.86 30.86 30.86 30.86 0.0M
2025-02-26 30.94 30.96 30.92 30.96 0.0M
2025-02-25 30.92 30.96 30.92 30.93 0.0M
2025-02-24 30.99 31.04 30.99 31.00 0.0M
2025-02-21 31.03 31.03 31.01 31.01 0.0M
2025-02-20 31.08 31.08 31.03 31.07 0.0M
2025-02-19 31.04 31.08 31.04 31.07 0.0M
2025-02-18 31.03 31.05 31.03 31.05 0.0M
2025-02-14 31.02 31.06 31.02 31.05 0.0M
2025-02-13 30.98 31.02 30.98 31.02 0.0M
2025-02-12 30.97 30.97 30.95 30.96 0.0M
2025-02-11 30.98 30.98 30.92 30.97 0.0M
2025-02-10 30.97 30.99 30.95 30.96 0.0M
2025-02-07 30.93 30.95 30.93 30.95 0.0M
2025-02-06 30.93 30.97 30.91 30.97 0.0M
2025-02-05 30.57 30.94 30.57 30.94 0.0M
2025-02-04 30.86 30.91 30.86 30.90 0.0M
2025-02-03 30.84 30.86 30.83 30.85 0.0M
2025-01-31 30.94 30.95 30.88 30.89 0.0M
2025-01-30 30.67 30.67 30.67 30.67 0.0M
2025-01-29 30.91 30.91 30.86 30.87 0.0M
2025-01-28 30.88 30.91 30.88 30.91 0.0M
2025-01-27 30.81 30.82 30.80 30.82 0.0M
2025-01-24 30.91 30.92 30.90 30.91 0.0M
2025-01-23 30.89 30.92 30.87 30.92 0.0M
2025-01-22 30.86 30.89 30.86 30.89 0.0M
2025-01-21 30.84 30.90 30.84 30.87 0.0M
2025-01-17 30.83 30.83 30.80 30.80 0.0M
2025-01-16 30.74 30.81 30.74 30.76 0.0M
2025-01-15 30.72 30.76 30.71 30.76 0.0M
2025-01-14 30.59 30.59 30.57 30.57 0.0M
2025-01-13 30.46 30.59 30.46 30.59 0.0M
2025-01-10 30.56 30.56 30.51 30.55 0.0M
2025-01-08 30.59 30.65 30.59 30.65 0.0M
2025-01-07 30.63 30.70 30.63 30.63 0.0M
2025-01-06 30.67 30.75 30.66 30.67 0.0M
2025-01-03 30.61 30.70 30.61 30.67 0.0M
2025-01-02 30.56 30.60 30.42 30.42 0.0M