Allianzim U.S. Large Cap Buffer10 Mar ETF (MART) Historical Stock Data
29.71 ↓0.08 (-0.26%)
As of May 1, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, MART is down -0.20% a day on average. There have been 13 days where Allianzim U.S. Large Cap Buffer10 Mar ETF closed green and 17 days where MART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 29.70 | 29.71 | ↑$0.02 (0.06%) | 29.65 | 29.83 | 19K |
| 2024-04-30 | 30.03 | 29.79 | ↓$0.24 (-0.80%) | 29.79 | 30.06 | 8.77K |
| 2024-04-29 | 30.15 | 30.07 | ↓$0.08 (-0.28%) | 30.03 | 30.15 | 10.22K |
| 2024-04-26 | 30.00 | 30.02 | ↑$0.02 (0.07%) | 29.98 | 30.08 | 11.08K |
| 2024-04-25 | 29.62 | 29.79 | ↑$0.17 (0.56%) | 29.61 | 29.85 | 12.23K |
| 2024-04-24 | 29.89 | 29.90 | ↑$0.01 (0.05%) | 29.82 | 29.93 | 20.46K |
| 2024-04-23 | 29.80 | 29.88 | ↑$0.08 (0.26%) | 29.80 | 29.92 | 20.65K |
| 2024-04-22 | 29.58 | 29.62 | ↑$0.05 (0.15%) | 29.58 | 29.74 | 7K |
| 2024-04-19 | 29.60 | 29.44 | ↓$0.16 (-0.55%) | 29.39 | 29.62 | 11.31K |
| 2024-04-18 | 29.76 | 29.59 | ↓$0.17 (-0.59%) | 29.57 | 29.76 | 19.41K |
| 2024-04-17 | 29.86 | 29.68 | ↓$0.18 (-0.59%) | 29.61 | 29.86 | 24.39K |
| 2024-04-16 | 29.89 | 29.80 | ↓$0.09 (-0.31%) | 29.72 | 29.89 | 26.06K |
| 2024-04-15 | 30.20 | 29.83 | ↓$0.37 (-1.23%) | 29.80 | 30.20 | 7.71K |
| 2024-04-12 | 30.19 | 30.03 | ↓$0.16 (-0.54%) | 29.98 | 30.20 | 14.13K |
| 2024-04-11 | 30.10 | 30.32 | ↑$0.23 (0.76%) | 30.10 | 30.37 | 3.72K |
| 2024-04-10 | 30.20 | 30.20 | ↑$0.00 (0.00%) | 30.08 | 30.25 | 19.09K |
| 2024-04-09 | 30.38 | 30.34 | ↓$0.04 (-0.15%) | 30.18 | 30.38 | 8.63K |
| 2024-04-08 | 30.34 | 30.34 | ↓$0.00 (0.00%) | 30.30 | 30.40 | 7.23K |
| 2024-04-05 | 30.23 | 30.34 | ↑$0.11 (0.37%) | 30.22 | 30.35 | 13.62K |
| 2024-04-04 | 30.45 | 30.14 | ↓$0.31 (-1.02%) | 30.14 | 30.53 | 10.66K |
| 2024-04-03 | 30.42 | 30.32 | ↓$0.10 (-0.32%) | 30.30 | 30.43 | 21.08K |
| 2024-04-02 | 30.24 | 30.36 | ↑$0.12 (0.38%) | 30.21 | 30.36 | 10.13K |
| 2024-04-01 | 31.17 | 30.50 | ↓$0.67 (-2.16%) | 30.40 | 31.17 | 14.39K |
| 2024-03-28 | 30.46 | 30.54 | ↑$0.08 (0.25%) | 30.46 | 30.55 | 31.20K |
| 2024-03-27 | 30.39 | 30.48 | ↑$0.09 (0.28%) | 30.35 | 30.48 | 19.27K |
| 2024-03-26 | 30.56 | 30.36 | ↓$0.20 (-0.66%) | 30.33 | 30.56 | 48.22K |
| 2024-03-25 | 30.51 | 30.39 | ↓$0.12 (-0.39%) | 30.35 | 30.51 | 21.88K |
| 2024-03-22 | 30.46 | 30.41 | ↓$0.05 (-0.15%) | 30.40 | 30.49 | 41.52K |
| 2024-03-21 | 30.51 | 30.47 | ↓$0.04 (-0.15%) | 30.43 | 30.54 | 28.46K |
| 2024-03-20 | 30.28 | 30.45 | ↑$0.17 (0.56%) | 30.20 | 30.57 | 59.15K |
Create an account or log in to view more rows.
$MART I gave in! Bought more 100 shares
$MART every dip gets bought up.
$MART damn lots of volume came after hours just now
what the?
$MART Buy the dip.
$MART rocket fuel tanks are full. Gonna shoot to the stars
$MART Bull trap
$MART bag holders for life club
$MART not worrying
$MART Bull trap
$MART Like if the Hedgies are fucked