AllianzIM U.S. Large Cap Buffer10 May ETF

MAYT
🏛️ usa →
36.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 33.28 33.28 33.18 33.19 0.0M
2024-12-30 33.26 33.30 33.26 33.30 0.0M
2024-12-27 33.38 33.38 33.38 33.38 0.0M
2024-12-26 33.45 33.51 33.44 33.51 0.0M
2024-12-24 33.44 33.48 33.44 33.48 0.0M
2024-12-23 33.21 33.34 33.21 33.34 0.0M
2024-12-20 33.21 33.21 33.21 33.21 0.0M
2024-12-19 33.11 33.11 33.02 33.02 0.0M
2024-12-18 33.36 33.37 33.07 33.07 0.0M
2024-12-17 33.38 33.44 33.38 33.43 0.0M
2024-12-16 33.41 33.46 33.41 33.46 0.0M
2024-12-13 33.50 33.51 33.39 33.44 0.0M
2024-12-12 33.42 33.42 33.42 33.42 0.0M
2024-12-11 33.44 33.47 33.44 33.47 0.0M
2024-12-10 33.37 33.48 33.35 33.39 0.0M
2024-12-09 33.40 33.41 33.40 33.41 0.0M
2024-12-06 33.44 33.48 33.44 33.48 0.0M
2024-12-05 33.50 33.50 33.44 33.44 0.0M
2024-12-04 33.40 33.45 33.40 33.45 0.0M
2024-12-03 33.39 33.42 33.39 33.42 0.0M
2024-12-02 33.35 33.40 33.35 33.40 0.0M
2024-11-29 33.37 33.37 33.37 33.37 0.0M
2024-11-27 33.25 33.31 33.25 33.31 0.0M
2024-11-26 33.33 33.33 33.33 33.33 0.0M
2024-11-25 33.26 33.26 33.26 33.26 0.0M
2024-11-22 33.11 33.20 33.11 33.20 0.0M
2024-11-21 33.10 33.13 33.05 33.13 0.0M
2024-11-20 33.06 33.06 33.06 33.06 0.0M
2024-11-19 32.94 33.08 32.94 33.08 0.0M
2024-11-18 32.97 33.09 32.97 33.05 0.0M
2024-11-15 32.99 32.99 32.99 32.99 0.0M
2024-11-14 33.14 33.14 33.14 33.14 0.0M
2024-11-13 33.19 33.22 33.19 33.19 0.0M
2024-11-12 33.17 33.17 33.17 33.17 0.0M
2024-11-11 33.19 33.19 33.19 33.19 0.0M
2024-11-08 33.16 33.18 33.16 33.18 0.0M
2024-11-07 33.14 33.14 33.13 33.13 0.0M
2024-11-06 33.03 33.03 33.03 33.03 0.0M
2024-11-05 32.70 32.70 32.70 32.70 0.0M
2024-11-04 32.51 32.51 32.51 32.51 0.0M
2024-11-01 32.60 32.61 32.54 32.54 0.0M
2024-10-31 32.48 32.49 32.48 32.49 0.0M
2024-10-30 32.75 32.75 32.75 32.75 0.0M
2024-10-29 32.82 32.82 32.80 32.80 0.0M
2024-10-28 32.75 32.83 32.75 32.78 0.0M
2024-10-25 32.76 32.76 32.70 32.72 0.0M
2024-10-24 32.65 32.73 32.65 32.73 0.0M
2024-10-23 32.68 32.68 32.68 32.68 0.0M
2024-10-22 32.83 32.83 32.83 32.83 0.0M
2024-10-21 32.71 32.79 32.71 32.79 0.0M
2024-10-18 32.76 32.81 32.76 32.81 0.0M
2024-10-17 32.74 32.74 32.74 32.74 0.0M
2024-10-16 32.64 32.72 32.64 32.72 0.0M
2024-10-15 32.67 32.74 32.60 32.66 0.0M
2024-10-14 32.75 32.75 32.75 32.75 0.0M
2024-10-11 32.64 32.64 32.64 32.64 0.0M
2024-10-10 32.52 32.55 32.51 32.55 0.0M
2024-10-09 32.51 32.58 32.51 32.58 0.0M
2024-10-08 32.48 32.48 32.48 32.48 0.0M
2024-10-07 32.42 32.42 32.33 32.33 0.0M
2024-10-04 32.41 32.49 32.41 32.49 0.0M
2024-10-03 32.32 32.35 32.29 32.34 0.0M
2024-10-02 32.39 32.39 32.39 32.39 0.0M
2024-10-01 32.29 32.40 32.29 32.37 0.0M
2024-09-30 32.53 32.53 32.53 32.53 0.0M
2024-09-27 32.48 32.48 32.48 32.48 0.0M
2024-09-26 32.44 32.48 32.44 32.48 0.0M
2024-09-25 32.44 32.44 32.44 32.44 0.0M
2024-09-24 32.47 32.47 32.47 32.47 0.0M
2024-09-23 32.41 32.41 32.41 32.41 0.0M
2024-09-20 32.39 32.39 32.39 32.39 0.0M
2024-09-19 32.30 32.43 32.30 32.40 0.0M
2024-09-18 32.15 32.22 32.12 32.12 0.0M
2024-09-17 32.15 32.15 32.15 32.15 0.0M
2024-09-16 32.16 32.16 32.16 32.16 0.0M
2024-09-13 32.13 32.13 32.13 32.13 0.0M
2024-09-12 32.01 32.01 32.01 32.01 0.0M
2024-09-11 31.50 31.89 31.50 31.89 0.0M
2024-09-10 31.68 31.71 31.68 31.71 0.0M
2024-09-09 31.61 31.61 31.61 31.61 0.0M
2024-09-06 31.76 31.76 31.40 31.40 0.0M
2024-09-05 31.62 31.69 31.60 31.69 0.0M
2024-09-04 31.77 31.77 31.75 31.75 0.0M
2024-09-03 31.91 31.99 31.76 31.76 0.0M
2024-08-29 32.10 32.10 31.98 31.98 0.0M
2024-08-28 32.04 32.05 31.86 31.97 0.0M
2024-08-27 32.03 32.04 32.03 32.04 0.0M
2024-08-26 32.01 32.01 32.00 32.00 0.0M
2024-08-23 32.05 32.05 32.05 32.05 0.0M
2024-08-21 32.01 32.01 32.01 32.01 0.0M
2024-08-20 31.95 31.95 31.95 31.95 0.0M
2024-08-19 31.79 31.98 31.79 31.98 0.0M
2024-08-16 31.74 31.82 31.74 31.82 0.0M
2024-08-15 31.73 31.76 31.73 31.76 0.0M
2024-08-14 31.50 31.53 31.49 31.53 0.0M
2024-08-12 31.20 31.20 31.09 31.09 0.0M
2024-08-09 31.07 31.09 31.07 31.09 0.0M
2024-08-07 30.95 30.95 30.51 30.51 0.0M
2024-08-06 30.76 30.88 30.68 30.68 0.0M
2024-08-05 30.35 30.35 30.35 30.35 0.0M
2024-08-02 30.88 30.99 30.88 30.99 0.0M
2024-08-01 31.23 31.34 31.23 31.34 0.0M
2024-07-31 31.58 31.62 31.58 31.62 0.0M
2024-07-30 31.26 31.37 31.26 31.37 0.0M
2024-07-29 31.42 31.46 31.42 31.43 0.0M
2024-07-26 31.37 31.37 31.37 31.37 0.0M
2024-07-25 31.27 31.31 31.20 31.20 0.0M
2024-07-23 31.65 31.65 31.65 31.65 0.0M
2024-07-19 31.49 31.53 31.48 31.48 0.0M
2024-07-18 31.72 31.72 31.60 31.60 0.0M
2024-07-17 31.80 31.81 31.72 31.72 0.0M
2024-07-16 31.91 31.91 31.91 31.91 0.0M
2024-07-15 31.83 31.83 31.83 31.83 0.0M
2024-07-12 31.80 31.80 31.80 31.80 0.0M
2024-07-11 31.79 31.79 31.71 31.71 0.0M
2024-07-10 31.82 31.82 31.82 31.82 0.0M
2024-07-09 31.67 31.69 31.67 31.69 0.0M
2024-07-05 31.59 31.66 31.59 31.66 0.0M
2024-07-03 31.52 31.57 31.52 31.57 0.0M
2024-07-02 31.42 31.49 31.42 31.49 0.0M
2024-07-01 31.41 31.41 31.39 31.39 0.0M
2024-06-28 31.49 31.49 31.36 31.36 0.0M
2024-06-27 31.35 31.37 31.35 31.37 0.0M
2024-06-26 31.36 31.38 31.30 31.37 0.0M
2024-06-25 31.33 31.33 31.33 31.33 0.0M
2024-06-24 31.34 31.34 31.27 31.27 0.0M
2024-06-21 31.31 31.31 31.31 31.31 0.0M
2024-06-20 31.32 31.32 31.32 31.32 0.0M
2024-06-18 31.37 31.37 31.37 31.37 0.0M
2024-06-17 31.35 31.35 31.32 31.32 0.0M
2024-06-14 31.07 31.18 31.07 31.18 0.0M
2024-06-12 31.22 31.22 31.18 31.19 0.0M
2024-06-11 30.90 30.99 30.89 30.99 0.0M
2024-06-10 30.93 30.95 30.89 30.95 0.0M
2024-06-06 30.93 30.93 30.93 30.93 0.0M
2024-06-05 30.83 30.93 30.83 30.93 0.0M
2024-06-04 30.70 30.72 30.69 30.72 0.0M
2024-06-03 30.66 30.67 30.62 30.67 0.0M
2024-05-31 30.43 30.66 30.43 30.66 0.0M
2024-05-30 30.58 30.60 30.52 30.53 0.0M
2024-05-29 30.64 30.66 30.64 30.64 0.0M
2024-05-28 30.77 30.77 30.73 30.73 0.0M
2024-05-24 30.71 30.73 30.71 30.73 0.0M
2024-05-23 30.82 30.82 30.55 30.60 0.0M
2024-05-22 30.82 30.82 30.66 30.69 0.0M
2024-05-21 30.77 30.79 30.72 30.77 0.0M
2024-05-20 30.86 30.86 30.70 30.71 0.0M
2024-05-17 30.67 30.73 30.67 30.70 0.0M
2024-05-16 30.71 30.76 30.67 30.67 0.0M
2024-05-15 30.60 30.70 30.56 30.69 0.0M
2024-05-14 30.34 30.47 30.34 30.47 0.0M
2024-05-13 30.45 30.45 30.35 30.38 0.0M
2024-05-10 30.45 30.45 30.31 30.38 0.0M
2024-05-09 30.30 30.35 30.23 30.33 0.0M
2024-05-08 30.23 30.26 30.20 30.24 0.0M
2024-05-07 30.26 30.28 30.23 30.25 0.0M
2024-05-06 30.15 30.23 30.08 30.23 0.0M
2024-05-03 30.00 30.10 29.93 30.01 0.0M
2024-05-02 29.81 29.81 29.62 29.72 0.0M
2024-05-01 29.71 29.89 29.55 29.61 0.1M
2024-04-30 29.71 29.71 29.62 29.65 0.0M
2024-04-29 29.66 29.66 29.65 29.65 0.0M
2024-04-26 29.60 29.68 29.59 29.64 0.0M
2024-04-25 29.55 29.56 29.55 29.56 0.0M
2024-04-24 29.59 29.59 29.59 29.59 0.0M
2024-04-23 29.56 29.58 29.56 29.58 0.0M
2024-04-22 29.46 29.46 29.46 29.46 0.0M
2024-04-19 29.33 29.33 29.28 29.28 0.0M
2024-04-18 29.43 29.44 29.37 29.37 0.0M
2024-04-17 29.39 29.40 29.39 29.40 0.0M
2024-04-16 29.40 29.42 29.38 29.42 0.0M
2024-04-15 29.54 29.54 29.39 29.39 0.0M
2024-04-12 29.45 29.45 29.45 29.45 0.0M
2024-04-10 29.48 29.49 29.48 29.49 0.0M
2024-04-09 29.48 29.50 29.48 29.50 0.0M
2024-04-04 29.43 29.43 29.43 29.43 0.0M
2024-04-03 29.48 29.48 29.48 29.48 0.0M
2024-04-02 29.47 29.47 29.47 29.47 0.0M
2024-04-01 29.44 29.50 29.44 29.49 0.0M
2024-03-28 29.45 29.49 29.45 29.49 0.0M
2024-03-26 29.43 29.45 29.42 29.45 0.0M
2024-03-25 29.42 29.42 29.42 29.42 0.0M
2024-03-22 29.45 29.45 29.45 29.45 0.0M
2024-03-21 29.40 29.44 29.40 29.44 0.0M
2024-03-20 29.41 29.41 29.41 29.41 0.0M
2024-03-18 29.30 29.33 29.29 29.33 0.0M
2024-03-15 29.24 29.27 29.22 29.27 0.0M
2024-03-14 29.28 29.30 29.19 29.30 0.0M
2024-03-13 29.29 29.33 29.29 29.33 0.0M
2024-03-12 29.28 29.31 29.28 29.31 0.0M
2024-03-11 29.27 29.27 29.21 29.21 0.0M
2024-03-08 29.27 29.27 29.20 29.23 0.0M
2024-03-07 29.21 29.30 29.21 29.24 0.3M
2024-03-06 29.17 29.20 29.15 29.20 0.0M
2024-03-05 29.18 29.18 29.10 29.15 0.0M
2024-03-04 29.25 29.25 29.20 29.21 0.0M
2024-03-01 29.26 29.26 29.22 29.22 0.0M
2024-02-29 29.12 29.16 29.12 29.16 0.0M
2024-02-28 29.13 29.13 29.13 29.13 0.0M
2024-02-27 29.13 29.15 29.13 29.15 0.0M
2024-02-26 29.14 29.14 29.13 29.13 0.0M
2024-02-22 29.06 29.10 29.05 29.10 0.0M
2024-02-21 28.81 28.89 28.81 28.89 0.0M
2024-02-20 28.86 28.86 28.80 28.83 0.0M
2024-02-16 28.91 28.97 28.91 28.93 0.0M
2024-02-15 28.92 28.95 28.91 28.95 0.0M
2024-02-14 28.81 28.91 28.81 28.91 0.0M
2024-02-13 28.75 28.80 28.70 28.75 0.0M
2024-02-12 28.92 28.94 28.90 28.92 0.0M
2024-02-09 28.91 28.94 28.91 28.94 0.0M
2024-02-08 28.82 28.87 28.82 28.87 0.0M
2024-02-06 28.70 28.77 28.70 28.77 0.0M
2024-02-05 28.70 28.75 28.70 28.75 0.0M
2024-02-02 28.72 28.79 28.72 28.76 0.0M
2024-02-01 28.49 28.59 28.49 28.59 0.0M
2024-01-29 28.66 28.66 28.66 28.66 0.0M
2024-01-26 28.53 28.57 28.53 28.57 0.0M
2024-01-25 28.56 28.56 28.56 28.56 0.0M
2024-01-24 28.51 28.51 28.51 28.51 0.0M
2024-01-23 28.44 28.49 28.44 28.49 0.0M
2024-01-22 28.40 28.43 28.40 28.43 0.0M
2024-01-19 28.26 28.38 28.26 28.38 0.0M
2024-01-18 28.07 28.15 28.01 28.15 0.0M
2024-01-17 28.02 28.02 27.98 27.98 0.0M
2024-01-16 28.02 28.12 28.01 28.12 0.0M
2024-01-12 28.13 28.16 28.12 28.16 0.0M
2024-01-11 28.03 28.15 28.03 28.14 0.0M
2024-01-10 28.09 28.14 28.07 28.14 0.0M
2024-01-09 28.03 28.04 28.03 28.04 0.0M
2024-01-08 27.94 28.05 27.94 28.05 0.0M
2024-01-05 27.76 27.79 27.76 27.79 0.0M
2024-01-04 27.81 27.81 27.74 27.74 0.0M
2024-01-03 27.89 27.89 27.82 27.82 0.0M
2024-01-02 27.90 27.97 27.87 27.97 0.0M