ARLU Historical Prices
BATS: ARLUAllianzIMDefined OutcomeETFUSD
32.94+0.2103 (+0.64%)
At close: Oct 9, 10:12 AM ET · Delayed 15 min
ARLU price history
The price history for AllianzIM U.S. Equity Buffer15 Uncapped Apr (ARLU) on this page begins on April 1, 2024, when the stock closed at $24.91; it most recently closed at $32.94 on October 5, 2026. The highest price in this record is $33.06, reached on August 10, 2026, and the stock is trading near that level today. Over roughly 3 years the share price changed +32.2%, a 11.8% compound annual price return (excluding dividends).
In the last 12 months alone, ARLU has gained 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ARLU returns
1 week
+1.12%
1 month
+1.86%
3 months
+2.26%
6 months
+11.45%
Year to date
+8.67%
1 year
+12.57%
ARLU price return, excluding dividends.
ARLU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.94 | +8.67% |
| 2025 | 30.31 | +10.22% |
| 2024* | 27.50 | +10.40% |
ARLU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.78 | 32.94 | 32.79 | 32.94 | +0.64% | |
| 32.81 | 32.73 | 32.69 | 32.73 | -0.67% | |
| 32.98 | 32.98 | 32.95 | 32.95 | +0.60% | |
| 32.76 | 32.76 | 32.76 | 32.76 | +0.56% | |
| 32.58 | 32.58 | 32.50 | 32.58 | +0.76% | |
| 32.26 | 32.38 | 32.26 | 32.33 | -0.08% | |
| 32.49 | 32.49 | 32.36 | 32.36 | -0.09% | |
| 32.34 | 32.39 | 32.34 | 32.39 | -0.12% | |
| 32.55 | 32.55 | 32.42 | 32.43 | -0.79% | |
| 32.55 | 32.68 | 32.55 | 32.68 | +0.49% | |
| 32.43 | 32.56 | 32.41 | 32.53 | +0.05% | |
| 32.73 | 32.73 | 32.51 | 32.51 | -0.82% | |
| 32.78 | 32.78 | 32.74 | 32.78 | +0.00% | |
| 32.73 | 32.78 | 32.69 | 32.78 | +1.52% | |
| 32.22 | 32.29 | 32.22 | 32.29 | +0.00% | |
| 32.24 | 32.28 | 32.22 | 32.28 | +1.09% | |
| 32.20 | 32.20 | 31.90 | 31.94 | -0.41% | |
| 32.07 | 32.10 | 32.04 | 32.07 | -0.47% | |
| 32.27 | 32.27 | 32.22 | 32.22 | -0.46% | |
| 32.34 | 32.40 | 32.32 | 32.37 | +0.75% | |
| 32.13 | 32.15 | 32.09 | 32.13 | -0.66% | |
| 32.28 | 32.34 | 32.27 | 32.34 | -0.27% | |
| 32.46 | 32.50 | 32.43 | 32.43 | -0.49% | |
| 32.61 | 32.62 | 32.54 | 32.59 | -0.35% | |
| 32.55 | 32.71 | 32.54 | 32.71 | +0.94% | |
| 32.40 | 32.40 | 32.40 | 32.40 | +0.45% | |
| 32.26 | 32.41 | 32.24 | 32.26 | -0.69% | |
| 32.52 | 32.52 | 32.44 | 32.48 | -0.41% | |
| 32.66 | 32.66 | 32.62 | 32.62 | -0.21% | |
| 32.47 | 32.72 | 32.47 | 32.69 | +0.56% | |
| 32.47 | 32.52 | 32.47 | 32.50 | +0.01% | |
| 32.51 | 32.51 | 32.50 | 32.50 | +0.15% | |
| 32.35 | 32.45 | 32.35 | 32.45 | -0.15% | |
| 32.44 | 32.50 | 32.43 | 32.50 | +0.36% | |
| 32.50 | 32.52 | 32.35 | 32.39 | -0.75% | |
| 32.63 | 32.63 | 32.63 | 32.63 | +0.08% | |
| 32.62 | 32.62 | 32.60 | 32.60 | -0.67% | |
| 32.88 | 32.88 | 32.82 | 32.83 | -0.38% | |
| 33.06 | 33.06 | 32.95 | 32.95 | -0.20% | |
| 33.02 | 33.02 | 33.02 | 33.02 | +0.69% | |
| 32.84 | 32.84 | 32.79 | 32.79 | +0.22% | |
| 32.84 | 32.84 | 32.67 | 32.72 | -0.34% | |
| 32.87 | 32.90 | 32.83 | 32.83 | -0.03% | |
| 32.83 | 32.84 | 32.83 | 32.84 | +0.57% | |
| 32.65 | 32.68 | 32.63 | 32.65 | -0.35% | |
| 32.91 | 32.97 | 32.76 | 32.77 | -0.13% | |
| 32.46 | 32.81 | 32.46 | 32.81 | +1.77% | |
| 32.16 | 32.30 | 32.16 | 32.24 | +1.23% | |
| 31.67 | 31.85 | 31.67 | 31.85 | +0.73% | |
| 31.54 | 31.62 | 31.54 | 31.62 | +1.38% | |
| 31.43 | 31.61 | 31.19 | 31.19 | -1.38% | |
| 31.49 | 31.62 | 31.49 | 31.62 | +0.23% | |
| 31.58 | 31.58 | 31.50 | 31.55 | +0.04% | |
| 31.60 | 31.60 | 31.54 | 31.54 | +0.05% | |
| 31.56 | 31.58 | 31.43 | 31.52 | -1.25% | |
| 31.93 | 31.98 | 31.90 | 31.92 | -0.04% | |
| 31.87 | 31.94 | 31.87 | 31.93 | +0.76% | |
| 31.79 | 31.80 | 31.69 | 31.69 | -0.31% | |
| 31.78 | 31.93 | 31.60 | 31.79 | -0.78% | |
| 32.14 | 32.14 | 32.03 | 32.04 | -0.42% | |
| 32.15 | 32.18 | 32.15 | 32.17 | +0.30% | |
| 32.06 | 32.14 | 32.06 | 32.08 | +0.25% | |
| 32.11 | 32.11 | 31.96 | 32.00 | -0.66% | |
| 32.15 | 32.21 | 32.08 | 32.21 | +0.47% | |
| 31.98 | 32.08 | 31.98 | 32.06 | +0.71% | |
| 31.80 | 31.83 | 31.61 | 31.83 | -0.27% | |
| 31.99 | 32.03 | 31.88 | 31.92 | -0.42% | |
| 31.99 | 32.06 | 31.99 | 32.05 | +0.74% | |
| 31.98 | 31.98 | 31.75 | 31.82 | -0.17% | |
| 31.89 | 31.96 | 31.87 | 31.87 | -0.18% | |
| 31.80 | 31.93 | 31.80 | 31.93 | +0.77% | |
| 31.40 | 31.68 | 31.40 | 31.68 | +0.87% | |
| 31.42 | 31.52 | 31.41 | 31.41 | 0.00% | |
| 31.51 | 31.54 | 31.40 | 31.41 | +0.10% | |
| 31.49 | 31.61 | 31.38 | 31.38 | -0.49% | |
| 31.60 | 31.60 | 31.54 | 31.54 | -1.07% | |
| 31.91 | 31.93 | 31.88 | 31.88 | -0.40% | |
| 31.93 | 32.04 | 31.93 | 32.01 | +0.99% | |
| 32.04 | 32.07 | 31.69 | 31.69 | -1.18% | |
| 32.16 | 32.17 | 32.07 | 32.07 | -0.35% | |
| 32.19 | 32.19 | 32.18 | 32.18 | +1.47% | |
| 31.56 | 31.71 | 31.56 | 31.71 | +0.34% | |
| 31.15 | 31.61 | 31.15 | 31.61 | +1.33% | |
| 31.60 | 31.60 | 31.19 | 31.19 | -1.17% | |
| 31.68 | 31.68 | 31.56 | 31.56 | -0.32% | |
| 31.82 | 31.82 | 31.66 | 31.66 | +0.03% | |
| 32.01 | 32.07 | 31.65 | 31.65 | -2.07% | |
| 32.16 | 32.33 | 32.16 | 32.32 | +0.20% | |
| 32.37 | 32.37 | 32.26 | 32.26 | -0.53% | |
| 32.37 | 32.43 | 32.37 | 32.43 | +0.16% | |
| 32.26 | 32.41 | 32.26 | 32.38 | +0.15% | |
| 32.36 | 32.36 | 32.31 | 32.33 | +0.23% | |
| 32.23 | 32.26 | 32.23 | 32.26 | +0.51% | |
| 32.09 | 32.09 | 32.09 | 32.09 | +0.02% | |
| 32.08 | 32.08 | 32.08 | 32.08 | +0.59% | |
| 31.87 | 31.89 | 31.87 | 31.89 | +0.37% | |
| 31.65 | 31.78 | 31.58 | 31.78 | +0.13% | |
| 31.62 | 31.73 | 31.62 | 31.73 | +0.95% | |
| 31.40 | 31.55 | 31.40 | 31.43 | -0.60% | |
| 31.66 | 31.68 | 31.48 | 31.62 | -0.14% | |
| 31.72 | 31.79 | 31.67 | 31.67 | -1.11% | |
| 31.99 | 32.03 | 31.92 | 32.03 | +0.65% | |
| 31.62 | 31.82 | 31.62 | 31.82 | +0.53% | |
| 31.43 | 31.65 | 31.43 | 31.65 | -0.13% | |
| 31.64 | 31.69 | 31.64 | 31.69 | +0.22% | |
| 31.57 | 31.66 | 31.57 | 31.62 | +0.77% | |
| 31.53 | 31.53 | 31.38 | 31.38 | -0.42% | |
| 31.30 | 31.51 | 31.30 | 31.51 | +1.30% | |
| 31.12 | 31.17 | 31.00 | 31.11 | +0.79% | |
| 30.92 | 30.97 | 30.80 | 30.86 | -0.55% | |
| 31.07 | 31.07 | 31.03 | 31.03 | +0.33% | |
| 30.66 | 30.93 | 30.66 | 30.93 | +0.96% | |
| 30.60 | 30.64 | 30.60 | 30.64 | -0.11% | |
| 30.69 | 30.71 | 30.57 | 30.67 | -0.41% | |
| 30.70 | 30.80 | 30.68 | 30.80 | +0.11% | |
| 30.56 | 30.76 | 30.55 | 30.76 | +0.70% | |
| 30.63 | 30.70 | 30.42 | 30.55 | -0.33% | |
| 30.62 | 30.65 | 30.56 | 30.65 | +0.81% | |
| 30.65 | 30.66 | 30.38 | 30.40 | -0.51% | |
| 30.57 | 30.57 | 30.50 | 30.56 | -0.23% | |
| 30.55 | 30.63 | 30.52 | 30.63 | +1.06% | |
| 30.27 | 30.38 | 30.26 | 30.31 | +0.15% | |
| 30.03 | 30.26 | 30.03 | 30.26 | +0.73% | |
| 29.83 | 30.04 | 29.83 | 30.04 | +0.95% | |
| 29.53 | 29.76 | 29.53 | 29.76 | +0.68% | |
| 29.62 | 29.62 | 29.53 | 29.56 | -0.03% | |
| 29.42 | 29.58 | 29.42 | 29.57 | +0.39% | |
| 29.39 | 29.49 | 29.34 | 29.45 | +1.69% | |
| 28.79 | 28.96 | 28.77 | 28.96 | +0.03% | |
| 28.87 | 28.95 | 28.87 | 28.95 | +0.33% | |
| 28.69 | 28.86 | 28.69 | 28.86 | +0.11% | |
| 28.77 | 28.92 | 28.76 | 28.82 | +0.46% | |
| 28.29 | 28.90 | 28.29 | 28.69 | +2.91% | |
| 28.05 | 28.10 | 27.79 | 27.88 | -0.35% | |
| 28.23 | 28.23 | 27.98 | 27.98 | -1.77% | |
| 28.93 | 28.93 | 28.48 | 28.48 | -1.90% | |
| 29.10 | 29.10 | 29.04 | 29.04 | +0.57% | |
| 28.92 | 28.92 | 28.87 | 28.87 | -0.34% | |
| 29.20 | 29.20 | 28.97 | 28.97 | +1.04% | |
| 28.86 | 28.87 | 28.67 | 28.67 | -1.61% | |
| 29.02 | 29.20 | 28.96 | 29.14 | -0.28% | |
| 29.39 | 29.39 | 29.22 | 29.22 | -1.38% | |
| 29.69 | 29.72 | 29.62 | 29.63 | +0.27% | |
| 29.57 | 29.64 | 29.55 | 29.55 | +0.98% | |
| 29.30 | 29.30 | 29.27 | 29.27 | -0.69% | |
| 29.57 | 29.59 | 29.47 | 29.47 | -1.48% | |
| 29.98 | 29.98 | 29.91 | 29.91 | -0.06% | |
| 29.92 | 30.09 | 29.92 | 29.93 | -0.23% | |
| 29.62 | 30.00 | 29.62 | 30.00 | +0.73% | |
| 29.74 | 29.91 | 29.74 | 29.78 | -1.23% | |
| 30.10 | 30.15 | 30.00 | 30.15 | -0.66% | |
| 30.19 | 30.35 | 30.19 | 30.35 | +0.84% | |
| 30.13 | 30.14 | 30.08 | 30.10 | -1.02% | |
| 30.32 | 30.41 | 30.24 | 30.41 | +0.18% | |
| 30.34 | 30.35 | 30.22 | 30.35 | -1.00% | |
| 30.35 | 30.66 | 30.31 | 30.66 | -0.09% | |
| 30.56 | 30.69 | 30.56 | 30.69 | +0.82% | |
| 30.24 | 30.44 | 30.24 | 30.44 | +0.97% | |
| 30.17 | 30.20 | 30.15 | 30.15 | -1.19% | |
| 30.42 | 30.51 | 29.66 | 30.51 | +0.70% | |
| 30.28 | 30.30 | 30.22 | 30.30 | -0.39% | |
| 30.49 | 30.50 | 30.29 | 30.41 | +0.65% | |
| 30.18 | 30.25 | 29.99 | 30.22 | +0.09% | |
| 30.18 | 30.35 | 30.18 | 30.19 | -0.02% | |
| 30.73 | 30.73 | 30.19 | 30.19 | -1.62% | |
| 30.65 | 30.72 | 30.62 | 30.69 | +0.08% | |
| 30.78 | 30.78 | 30.67 | 30.67 | -0.37% | |
| 30.80 | 30.82 | 30.78 | 30.78 | +0.42% | |
| 30.61 | 30.65 | 30.61 | 30.65 | +1.99% | |
| 30.04 | 30.07 | 29.98 | 30.05 | -1.21% | |
| 30.51 | 30.51 | 30.34 | 30.42 | -0.49% | |
| 30.42 | 30.57 | 30.42 | 30.57 | -0.88% | |
| 30.85 | 30.85 | 30.79 | 30.84 | +0.56% | |
| 30.46 | 30.70 | 30.46 | 30.67 | -0.41% | |
| 30.62 | 30.79 | 30.62 | 30.79 | -0.23% | |
| 30.95 | 30.95 | 30.80 | 30.86 | +0.01% | |
| 30.89 | 30.89 | 30.86 | 30.86 | +0.40% | |
| 30.74 | 30.74 | 30.74 | 30.74 | +0.56% | |
| 30.60 | 30.61 | 30.54 | 30.57 | +0.04% | |
| 30.64 | 30.64 | 30.56 | 30.56 | +0.50% | |
| 30.32 | 30.40 | 30.15 | 30.40 | +1.11% | |
| 30.27 | 30.64 | 30.07 | 30.07 | -2.13% | |
| 30.70 | 30.79 | 30.66 | 30.72 | +0.06% | |
| 30.80 | 30.87 | 30.71 | 30.71 | +0.24% | |
| 30.73 | 30.73 | 30.50 | 30.63 | -0.47% | |
| 30.92 | 30.92 | 30.74 | 30.78 | -0.28% | |
| 30.81 | 30.86 | 30.81 | 30.86 | +0.16% | |
| 30.71 | 30.84 | 30.69 | 30.81 | +0.63% | |
| 30.56 | 30.65 | 30.56 | 30.62 | +0.01% | |
| 30.74 | 30.80 | 30.62 | 30.62 | -0.36% | |
| 30.68 | 30.73 | 30.68 | 30.73 | +0.69% | |
| 30.55 | 30.58 | 30.51 | 30.52 | +0.69% | |
| 30.37 | 30.39 | 30.25 | 30.31 | -0.00% | |
| 30.45 | 30.46 | 30.31 | 30.31 | -0.71% | |
| 30.55 | 30.55 | 30.53 | 30.53 | -0.10% | |
| 30.50 | 30.56 | 30.50 | 30.56 | -0.32% | |
| 30.65 | 30.68 | 30.61 | 30.66 | -0.04% | |
| 30.61 | 30.69 | 30.61 | 30.67 | +0.36% | |
| 30.43 | 30.59 | 30.41 | 30.56 | +0.43% | |
| 30.39 | 30.45 | 30.39 | 30.43 | +0.64% | |
| 30.13 | 30.27 | 30.13 | 30.24 | +0.73% | |
| 30.13 | 30.13 | 29.94 | 30.02 | +0.76% | |
| 30.17 | 30.17 | 29.79 | 29.79 | -1.22% | |
| 30.20 | 30.25 | 30.08 | 30.16 | -0.19% | |
| 30.23 | 30.27 | 30.16 | 30.22 | -0.11% | |
| 30.48 | 30.48 | 30.25 | 30.25 | -1.03% | |
| 30.40 | 30.61 | 30.40 | 30.57 | +0.12% | |
| 30.31 | 30.53 | 30.31 | 30.53 | +0.70% | |
| 30.34 | 30.40 | 30.32 | 30.32 | +0.03% | |
| 30.30 | 30.35 | 30.29 | 30.31 | -0.38% | |
| 30.44 | 30.49 | 30.42 | 30.42 | +0.22% | |
| 30.40 | 30.40 | 30.30 | 30.36 | -0.20% | |
| 30.27 | 30.42 | 30.27 | 30.42 | +0.52% | |
| 30.34 | 30.38 | 30.26 | 30.26 | +0.26% | |
| 30.24 | 30.27 | 30.19 | 30.19 | -0.46% | |
| 30.30 | 30.35 | 30.30 | 30.32 | +0.33% | |
| 30.14 | 30.29 | 30.10 | 30.23 | +0.67% | |
| 29.75 | 30.02 | 29.75 | 30.02 | +0.80% | |
| 29.73 | 29.79 | 29.73 | 29.79 | +1.42% | |
| 29.21 | 29.37 | 29.21 | 29.37 | +0.73% | |
| 29.77 | 29.77 | 29.16 | 29.16 | -1.36% | |
| 29.75 | 29.75 | 29.49 | 29.56 | +0.26% | |
| 29.59 | 29.60 | 29.48 | 29.48 | -0.56% | |
| 29.84 | 29.84 | 29.65 | 29.65 | -0.89% | |
| 29.79 | 29.91 | 29.79 | 29.91 | -0.04% | |
| 30.08 | 30.08 | 29.90 | 29.93 | -1.61% | |
| 30.37 | 30.42 | 30.33 | 30.42 | +0.08% | |
| 30.27 | 30.39 | 30.27 | 30.39 | +0.15% | |
| 30.25 | 30.34 | 30.23 | 30.34 | +1.56% | |
| 29.53 | 29.88 | 29.51 | 29.88 | +0.04% | |
| 30.04 | 30.04 | 29.87 | 29.87 | -1.11% | |
| 30.16 | 30.20 | 30.16 | 30.20 | +0.44% | |
| 30.15 | 30.26 | 30.07 | 30.07 | -1.22% | |
| 30.34 | 30.47 | 30.34 | 30.44 | +0.02% | |
| 30.35 | 30.44 | 30.35 | 30.44 | +0.35% | |
| 30.48 | 30.52 | 30.33 | 30.33 | -0.90% | |
| 30.74 | 30.74 | 30.48 | 30.60 | -0.15% | |
| 30.60 | 30.67 | 30.53 | 30.65 | +0.26% | |
| 30.45 | 30.58 | 30.43 | 30.57 | +1.27% | |
| 30.23 | 30.23 | 30.19 | 30.19 | +0.77% | |
| 29.89 | 29.96 | 29.89 | 29.96 | +0.52% | |
| 29.87 | 29.87 | 29.80 | 29.80 | -0.59% | |
| 30.00 | 30.00 | 29.97 | 29.98 | +0.05% | |
| 29.97 | 29.97 | 29.97 | 29.97 | +0.89% | |
| 29.70 | 29.70 | 29.70 | 29.70 | +0.45% | |
| 29.78 | 29.82 | 29.57 | 29.57 | -0.44% | |
| 29.75 | 29.75 | 29.70 | 29.70 | +0.33% | |
| 29.69 | 29.72 | 29.60 | 29.60 | -0.16% | |
| 29.55 | 29.65 | 29.55 | 29.65 | +1.32% | |
| 29.47 | 29.47 | 29.26 | 29.26 | — |