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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 30.54 30.54 30.43 30.43 0.0M
2024-12-30 30.61 30.61 30.61 30.61 0.0M
2024-12-27 30.63 30.64 30.63 30.64 0.0M
2024-12-26 30.66 30.69 30.66 30.69 0.0M
2024-12-24 30.62 30.68 30.62 30.68 0.0M
2024-12-23 30.52 30.60 30.52 30.60 0.0M
2024-12-20 30.53 30.53 30.49 30.51 0.0M
2024-12-19 30.41 30.45 30.38 30.39 0.0M
2024-12-18 30.39 30.44 30.39 30.44 0.0M
2024-12-17 30.60 30.64 30.60 30.64 0.0M
2024-12-16 30.63 30.66 30.63 30.66 0.0M
2024-12-12 30.66 30.66 30.62 30.64 0.0M
2024-12-11 30.62 30.66 30.62 30.66 0.0M
2024-12-10 30.59 30.62 30.59 30.62 0.0M
2024-12-09 30.60 30.64 30.59 30.63 0.0M
2024-12-06 30.66 30.66 30.66 30.66 0.0M
2024-12-05 30.67 30.68 30.59 30.63 0.0M
2024-12-04 30.61 30.64 30.60 30.64 0.0M
2024-12-03 30.60 30.60 30.60 30.60 0.0M
2024-12-02 30.58 30.61 30.46 30.61 0.0M
2024-11-29 30.59 30.59 30.59 30.59 0.0M
2024-11-27 30.50 30.55 30.50 30.55 0.0M
2024-11-26 30.50 30.56 30.50 30.56 0.0M
2024-11-25 30.48 30.48 30.38 30.43 0.0M
2024-11-22 30.43 30.48 30.43 30.48 0.0M
2024-11-21 30.37 30.42 30.37 30.41 0.0M
2024-11-19 30.40 30.41 30.18 30.41 0.0M
2024-11-18 30.39 30.40 30.35 30.40 0.0M
2024-11-15 30.35 30.35 30.35 30.35 0.0M
2024-11-14 30.42 30.46 30.40 30.42 0.0M
2024-11-13 30.42 30.48 30.42 30.47 0.0M
2024-11-12 30.42 30.48 30.39 30.45 0.0M
2024-11-11 30.44 30.51 30.42 30.47 0.0M
2024-11-08 30.41 30.45 30.41 30.45 0.0M
2024-11-07 30.41 30.41 30.37 30.41 0.0M
2024-11-06 30.33 30.35 30.32 30.35 0.0M
2024-11-05 30.02 30.17 30.02 30.17 0.0M
2024-11-04 30.06 30.07 30.06 30.07 0.0M
2024-11-01 30.04 30.12 30.02 30.06 0.0M
2024-10-31 30.02 30.05 30.02 30.05 0.0M
2024-10-30 30.20 30.22 30.16 30.19 0.0M
2024-10-29 30.19 30.20 30.16 30.20 0.0M
2024-10-28 30.12 30.17 30.12 30.17 0.0M
2024-10-25 30.17 30.22 30.16 30.16 0.0M
2024-10-24 30.13 30.16 30.13 30.16 0.0M
2024-10-23 30.15 30.19 30.08 30.13 0.0M
2024-10-22 30.15 30.23 30.15 30.23 0.0M
2024-10-21 30.18 30.19 30.15 30.19 0.0M
2024-10-18 30.16 30.21 30.16 30.20 0.0M
2024-10-17 30.15 30.16 30.12 30.15 0.0M
2024-10-16 30.09 30.15 30.09 30.15 0.0M
2024-10-15 30.16 30.16 30.08 30.12 0.0M
2024-10-14 30.08 30.17 30.08 30.17 0.0M
2024-10-11 30.11 30.11 30.09 30.09 0.0M
2024-10-10 30.03 30.04 30.00 30.04 0.0M
2024-10-09 30.03 30.07 30.03 30.07 0.0M
2024-10-08 29.91 30.00 29.91 30.00 0.0M
2024-10-07 29.98 29.98 29.93 29.93 0.0M
2024-10-04 29.96 30.01 29.96 30.01 0.0M
2024-10-03 29.95 29.95 29.89 29.93 0.0M
2024-10-02 29.96 29.96 29.93 29.96 0.0M
2024-10-01 29.99 29.99 29.91 29.97 0.0M
2024-09-30 29.99 30.03 29.89 30.03 0.0M
2024-09-27 30.01 30.01 30.01 30.01 0.0M
2024-09-26 30.01 30.02 29.98 30.01 0.0M
2024-09-25 29.98 29.98 29.98 29.98 0.0M
2024-09-24 30.02 30.02 30.02 30.02 0.0M
2024-09-23 29.96 29.99 29.95 29.99 0.0M
2024-09-20 29.94 29.96 29.90 29.96 0.0M
2024-09-19 29.94 29.97 29.94 29.97 0.0M
2024-09-18 29.79 29.81 29.79 29.81 0.0M
2024-09-17 29.80 29.82 29.79 29.82 0.0M
2024-09-16 29.81 29.82 29.81 29.82 0.0M
2024-09-13 29.74 29.81 29.74 29.81 0.0M
2024-09-12 29.65 29.73 29.64 29.73 0.0M
2024-09-11 29.66 29.66 29.66 29.66 0.0M
2024-09-10 29.53 29.55 29.53 29.55 0.0M
2024-09-09 29.41 29.49 29.41 29.49 0.0M
2024-09-06 29.39 29.39 29.32 29.36 0.0M
2024-09-05 29.53 29.58 29.49 29.54 0.0M
2024-09-04 29.52 29.58 29.52 29.56 0.0M
2024-09-03 29.67 29.67 29.50 29.55 0.0M
2024-08-30 29.72 29.79 29.68 29.79 0.0M
2024-08-29 29.68 29.68 29.65 29.68 0.0M
2024-08-28 29.68 29.68 29.68 29.68 0.0M
2024-08-27 29.72 29.73 29.69 29.73 0.0M
2024-08-26 29.70 29.70 29.70 29.70 0.0M
2024-08-23 29.71 29.72 29.66 29.72 0.0M
2024-08-22 29.64 29.64 29.58 29.58 0.0M
2024-08-21 29.68 29.68 29.68 29.68 0.0M
2024-08-20 29.61 29.64 29.58 29.64 0.0M
2024-08-19 29.59 29.65 29.59 29.65 0.0M
2024-08-16 29.54 29.62 29.54 29.56 0.0M
2024-08-15 29.46 29.53 29.46 29.53 0.0M
2024-08-14 29.40 29.40 29.40 29.40 0.0M
2024-08-13 29.23 29.34 29.23 29.32 0.0M
2024-08-12 29.10 29.21 29.10 29.13 0.0M
2024-08-09 29.12 29.12 29.03 29.12 0.0M
2024-08-08 28.99 29.03 28.99 29.02 0.0M
2024-08-07 28.94 28.96 28.75 28.75 0.0M
2024-08-06 28.89 28.99 28.87 28.87 0.0M
2024-08-05 28.69 28.73 28.57 28.63 0.0M
2024-08-02 29.09 29.11 28.96 29.04 0.0M
2024-08-01 29.29 29.29 29.16 29.23 0.0M
2024-07-31 29.40 29.40 29.40 29.40 0.0M
2024-07-30 29.17 29.24 29.17 29.24 0.0M
2024-07-29 29.28 29.28 29.23 29.28 0.0M
2024-07-26 29.22 29.27 29.22 29.24 0.0M
2024-07-25 29.13 29.26 29.13 29.13 0.0M
2024-07-24 29.23 29.23 29.15 29.15 0.0M
2024-07-23 29.38 29.39 29.38 29.39 0.0M
2024-07-22 29.19 29.37 29.19 29.37 0.0M
2024-07-19 29.20 29.32 29.20 29.29 0.0M
2024-07-18 29.33 29.38 29.31 29.34 0.0M
2024-07-17 29.43 29.48 29.39 29.42 0.0M
2024-07-16 29.49 29.51 29.49 29.51 0.0M
2024-07-15 29.48 29.48 29.48 29.48 0.0M
2024-07-12 29.48 29.48 29.46 29.46 0.0M
2024-07-11 29.42 29.46 29.38 29.41 0.0M
2024-07-10 29.42 29.45 29.41 29.45 0.0M
2024-07-09 29.37 29.42 29.35 29.39 0.0M
2024-07-08 29.35 29.41 29.33 29.37 0.0M
2024-07-05 29.31 29.35 29.31 29.35 0.0M
2024-07-03 29.27 29.29 29.26 29.29 0.0M
2024-07-02 29.21 29.26 29.21 29.26 0.0M
2024-07-01 29.20 29.20 29.18 29.18 0.0M
2024-06-28 29.25 29.25 29.15 29.17 0.0M
2024-06-27 29.20 29.20 29.15 29.18 0.0M
2024-06-26 29.11 29.15 29.10 29.15 0.0M
2024-06-25 29.13 29.13 29.09 29.13 0.0M
2024-06-24 29.18 29.19 29.10 29.10 0.0M
2024-06-21 29.11 29.12 29.11 29.12 0.0M
2024-06-20 29.27 29.27 29.13 29.13 0.0M
2024-06-18 29.16 29.16 29.13 29.16 0.0M
2024-06-17 29.06 29.15 29.06 29.12 0.0M
2024-06-14 28.99 29.04 28.97 29.04 0.0M
2024-06-13 29.02 29.06 29.02 29.06 0.0M
2024-06-12 28.88 29.08 28.88 29.03 0.0M
2024-06-11 28.84 28.91 28.82 28.91 0.0M
2024-06-10 28.88 28.88 28.88 28.88 0.0M
2024-06-07 28.84 28.93 28.84 28.89 0.0M
2024-06-06 28.93 28.93 28.84 28.87 0.0M
2024-06-05 28.86 28.87 28.82 28.87 0.0M
2024-06-04 28.69 28.76 28.69 28.76 0.0M
2024-06-03 28.85 28.85 28.65 28.73 0.0M
2024-05-31 28.73 28.73 28.57 28.72 0.0M
2024-05-30 28.68 28.71 28.61 28.67 0.0M
2024-05-29 28.66 28.75 28.66 28.71 0.0M
2024-05-28 28.81 28.81 28.73 28.76 0.0M
2024-05-24 28.72 28.81 28.72 28.76 0.0M
2024-05-23 28.78 28.82 28.67 28.71 0.0M
2024-05-22 28.90 28.90 28.69 28.76 0.0M
2024-05-21 28.74 28.81 28.74 28.81 0.0M
2024-05-20 28.78 28.81 28.75 28.76 0.0M
2024-05-17 28.85 28.85 28.70 28.73 0.0M
2024-05-16 28.75 28.76 28.71 28.71 0.0M
2024-05-15 28.73 28.73 28.62 28.71 0.0M
2024-05-14 28.65 28.65 28.53 28.59 0.0M
2024-05-13 28.52 28.57 28.50 28.52 0.0M
2024-05-10 28.53 28.55 28.45 28.50 0.0M
2024-05-09 28.45 28.52 28.42 28.48 0.0M
2024-05-08 28.46 28.46 28.39 28.42 0.0M
2024-05-07 28.37 28.48 28.37 28.42 0.0M
2024-05-06 28.38 28.42 28.31 28.39 0.1M
2024-05-03 28.41 28.41 28.25 28.29 0.0M
2024-05-02 28.23 28.23 28.01 28.10 0.1M
2024-05-01 28.17 28.28 27.99 28.06 0.4M
2024-04-30 28.09 28.09 28.03 28.06 0.1M
2024-04-29 28.00 28.10 28.00 28.04 0.2M
2024-04-26 28.18 28.18 28.04 28.04 0.0M
2024-04-25 28.02 28.05 28.02 28.04 0.0M
2024-04-24 28.00 28.07 28.00 28.04 0.0M
2024-04-23 28.00 28.06 27.98 28.03 0.0M
2024-04-22 28.00 28.05 27.99 28.02 0.0M
2024-04-18 27.98 27.98 27.95 27.98 0.0M
2024-04-17 27.95 27.97 27.94 27.97 0.0M
2024-04-16 27.93 27.98 27.93 27.97 0.0M
2024-04-15 27.96 27.98 27.93 27.96 0.0M
2024-04-12 27.94 27.96 27.88 27.96 0.0M
2024-04-11 27.93 27.96 27.93 27.96 0.0M
2024-04-10 27.94 27.96 27.92 27.96 0.0M
2024-04-09 27.94 27.94 27.93 27.94 0.0M
2024-04-08 27.94 27.94 27.92 27.92 0.0M
2024-04-05 27.92 27.92 27.92 27.92 0.0M
2024-04-04 27.93 27.93 27.90 27.91 0.0M
2024-04-03 27.88 27.98 27.88 27.98 0.0M
2024-04-02 27.91 27.91 27.91 27.91 0.0M
2024-04-01 27.91 27.91 27.89 27.91 0.0M
2024-03-28 27.89 27.92 27.81 27.89 0.0M
2024-03-26 27.88 27.90 27.85 27.86 0.0M
2024-03-22 27.88 27.88 27.87 27.87 0.0M
2024-03-21 27.85 27.86 27.84 27.86 0.0M
2024-03-20 27.83 27.85 27.83 27.84 0.0M
2024-03-19 27.85 27.86 27.81 27.84 0.0M
2024-03-18 27.85 27.85 27.80 27.81 0.0M
2024-03-15 27.88 27.88 27.80 27.81 0.0M
2024-03-14 27.81 27.81 27.81 27.81 0.0M
2024-03-13 27.80 27.82 27.78 27.79 0.0M
2024-03-12 27.81 27.82 27.77 27.82 0.0M
2024-03-11 27.76 27.79 27.76 27.79 0.0M
2024-03-08 27.77 27.79 27.76 27.79 0.0M
2024-03-07 27.77 27.82 27.76 27.79 0.0M
2024-03-06 27.77 27.78 27.73 27.77 0.0M
2024-03-05 27.72 27.73 27.72 27.73 0.0M
2024-03-04 27.74 27.76 27.74 27.76 0.0M
2024-03-01 27.74 27.78 27.73 27.75 0.0M
2024-02-29 27.71 27.76 27.70 27.73 0.0M
2024-02-28 27.73 27.73 27.73 27.73 0.0M
2024-02-27 27.70 27.74 27.70 27.74 0.0M
2024-02-26 27.68 27.73 27.68 27.73 0.0M
2024-02-23 27.72 27.72 27.72 27.72 0.0M
2024-02-22 27.69 27.69 27.69 27.69 0.0M
2024-02-21 27.64 27.64 27.64 27.64 0.0M
2024-02-20 27.61 27.61 27.59 27.59 0.0M
2024-02-16 27.61 27.68 27.61 27.64 0.0M
2024-02-15 27.59 27.63 27.59 27.63 0.0M
2024-02-14 27.59 27.59 27.59 27.59 0.0M
2024-02-13 27.54 27.60 27.50 27.60 0.0M
2024-02-12 27.63 27.63 27.59 27.59 0.0M
2024-02-09 27.62 27.62 27.60 27.60 0.0M
2024-02-08 27.57 27.61 27.57 27.58 0.0M
2024-02-07 27.60 27.62 27.54 27.56 0.0M
2024-02-06 27.53 27.53 27.51 27.53 0.0M
2024-02-05 27.49 27.54 27.49 27.54 0.0M
2024-02-02 27.49 27.54 27.48 27.51 0.0M
2024-02-01 27.42 27.46 27.42 27.45 0.0M
2024-01-31 27.44 27.48 27.40 27.41 0.0M
2024-01-30 27.42 27.50 27.42 27.50 0.1M
2024-01-29 27.45 27.48 27.45 27.48 0.0M
2024-01-26 27.44 27.44 27.44 27.44 0.0M
2024-01-25 27.42 27.45 27.40 27.45 0.0M
2024-01-24 27.40 27.45 27.40 27.42 0.0M
2024-01-23 27.40 27.40 27.37 27.39 0.0M
2024-01-22 27.27 27.39 27.27 27.37 0.0M
2024-01-19 27.34 27.34 27.33 27.33 0.0M
2024-01-18 27.19 27.29 27.17 27.23 0.0M
2024-01-17 27.09 27.16 27.09 27.16 0.0M
2024-01-16 27.18 27.24 27.18 27.20 0.0M
2024-01-12 27.24 27.32 27.22 27.23 0.0M
2024-01-11 27.17 27.24 27.15 27.22 0.0M
2024-01-10 27.18 27.26 27.18 27.26 0.0M
2024-01-09 27.16 27.19 27.15 27.19 0.0M
2024-01-08 27.03 27.20 27.03 27.20 0.0M
2024-01-05 27.03 27.08 27.03 27.07 0.0M
2024-01-04 27.06 27.07 27.01 27.04 0.0M
2024-01-03 27.01 27.11 26.99 27.00 0.1M
2024-01-02 27.13 27.13 26.89 27.07 0.1M