MART Historical Prices
BATS: MARTAllianzIMDefined OutcomeETFUSD
43.49+0.1607 (+0.37%)
At close: Oct 9, 12:00 PM ET · Delayed 15 min
MART price history
The price history for AllianzIM U.S. Large Cap Buffer10 Mar (MART) on this page begins on February 27, 2023, when the stock closed at $25.32; it most recently closed at $43.49 on October 5, 2026. The highest price in this record is $43.49, reached on October 5, 2026, and the stock is trading near that level today. Over roughly 4 years the share price changed +71.8%, a 16.2% compound annual price return (excluding dividends).
In the last 12 months alone, MART has gained 15.6%. 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
MART returns
1 week
+0.71%
1 month
+1.60%
3 months
+3.03%
6 months
+9.99%
Year to date
+12.29%
1 year
+15.62%
3 years
+60.87%
MART price return, excluding dividends.
MART annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.49 | +12.21% |
| 2025 | 38.76 | +14.20% |
| 2024 | 33.94 | +16.43% |
| 2023* | 29.15 | +15.15% |
MART daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.40 | 43.49 | 43.49 | 43.49 | +0.37% | |
| 43.37 | 43.37 | 43.29 | 43.33 | -0.29% | |
| 43.40 | 43.46 | 43.39 | 43.46 | +0.30% | |
| 43.33 | 43.33 | 43.32 | 43.33 | +0.32% | |
| 43.19 | 43.19 | 43.19 | 43.19 | +0.33% | |
| 42.91 | 43.05 | 42.91 | 43.04 | +0.19% | |
| 43.11 | 43.12 | 42.96 | 42.96 | -0.16% | |
| 43.00 | 43.06 | 43.00 | 43.03 | +0.02% | |
| 43.04 | 43.04 | 43.02 | 43.02 | -0.42% | |
| 43.16 | 43.20 | 43.16 | 43.20 | +0.29% | |
| 43.07 | 43.07 | 43.07 | 43.07 | +0.05% | |
| 43.05 | 43.05 | 43.05 | 43.05 | -0.40% | |
| 43.15 | 43.22 | 43.15 | 43.22 | +0.07% | |
| 43.19 | 43.19 | 43.19 | 43.19 | +0.78% | |
| 42.79 | 42.87 | 42.79 | 42.86 | -0.06% | |
| 42.77 | 42.88 | 42.77 | 42.88 | +0.63% | |
| 42.62 | 42.62 | 42.62 | 42.62 | -0.22% | |
| 42.78 | 42.78 | 42.71 | 42.71 | -0.25% | |
| 42.82 | 42.82 | 42.82 | 42.82 | -0.17% | |
| 42.91 | 42.91 | 42.87 | 42.89 | +0.49% | |
| 42.67 | 42.68 | 42.63 | 42.68 | -0.29% | |
| 42.81 | 42.81 | 42.81 | 42.81 | -0.24% | |
| 42.96 | 43.01 | 42.90 | 42.91 | -0.24% | |
| 43.07 | 43.07 | 42.97 | 43.02 | -0.12% | |
| 43.07 | 43.07 | 43.07 | 43.07 | +0.43% | |
| 42.88 | 42.88 | 42.88 | 42.88 | +0.28% | |
| 42.28 | 42.79 | 42.28 | 42.76 | -0.32% | |
| 42.90 | 42.90 | 42.90 | 42.90 | -0.07% | |
| 42.93 | 42.93 | 42.93 | 42.93 | -0.06% | |
| 42.84 | 42.95 | 42.83 | 42.95 | +0.30% | |
| 42.81 | 42.85 | 42.77 | 42.82 | +0.08% | |
| 42.77 | 42.79 | 42.73 | 42.79 | +0.15% | |
| 42.65 | 42.73 | 42.65 | 42.73 | -0.12% | |
| 42.78 | 42.78 | 42.78 | 42.78 | +0.16% | |
| 42.75 | 42.75 | 42.71 | 42.71 | -0.23% | |
| 42.81 | 42.81 | 42.81 | 42.81 | +0.13% | |
| 42.75 | 42.75 | 42.75 | 42.75 | -0.28% | |
| 42.92 | 42.97 | 42.87 | 42.87 | -0.12% | |
| 42.92 | 42.92 | 42.92 | 42.92 | +0.02% | |
| 42.91 | 42.94 | 42.87 | 42.91 | +0.22% | |
| 42.83 | 42.83 | 42.82 | 42.82 | +0.17% | |
| 42.74 | 42.74 | 42.74 | 42.74 | -0.14% | |
| 42.80 | 42.80 | 42.80 | 42.80 | +0.03% | |
| 42.79 | 42.79 | 42.79 | 42.79 | +0.19% | |
| 42.71 | 42.71 | 42.71 | 42.71 | -0.12% | |
| 42.73 | 42.76 | 42.73 | 42.76 | +0.06% | |
| 42.54 | 42.73 | 42.54 | 42.73 | +0.65% | |
| 42.41 | 42.46 | 42.41 | 42.46 | +0.58% | |
| 42.06 | 42.21 | 41.93 | 42.21 | +0.46% | |
| 41.89 | 42.02 | 41.89 | 42.02 | +0.90% | |
| 41.86 | 42.00 | 41.64 | 41.64 | -0.76% | |
| 41.90 | 42.00 | 41.90 | 41.96 | +0.16% | |
| 41.78 | 41.89 | 41.78 | 41.89 | +0.20% | |
| 41.81 | 41.81 | 41.81 | 41.81 | -0.02% | |
| 41.85 | 41.85 | 41.82 | 41.82 | -0.66% | |
| 42.11 | 42.15 | 42.09 | 42.10 | -0.02% | |
| 42.14 | 42.14 | 42.11 | 42.11 | +0.46% | |
| 42.03 | 42.03 | 41.90 | 41.91 | -0.09% | |
| 41.95 | 41.95 | 41.95 | 41.95 | -0.42% | |
| 42.13 | 42.24 | 42.13 | 42.13 | -0.26% | |
| 42.17 | 42.24 | 42.17 | 42.24 | +0.18% | |
| 42.15 | 42.17 | 42.15 | 42.17 | +0.31% | |
| 42.04 | 42.04 | 42.04 | 42.04 | -0.42% | |
| 42.21 | 42.21 | 42.21 | 42.21 | +0.26% | |
| 42.06 | 42.10 | 42.06 | 42.10 | +0.42% | |
| 41.93 | 41.93 | 41.93 | 41.93 | -0.11% | |
| 41.93 | 41.97 | 41.93 | 41.97 | -0.25% | |
| 41.94 | 42.08 | 41.94 | 42.08 | +0.42% | |
| 41.90 | 41.90 | 41.90 | 41.90 | -0.04% | |
| 41.91 | 41.92 | 41.91 | 41.92 | -0.03% | |
| 41.86 | 41.95 | 41.86 | 41.93 | +0.44% | |
| 41.75 | 41.75 | 41.75 | 41.75 | +0.54% | |
| 41.52 | 41.61 | 41.52 | 41.52 | +0.05% | |
| 41.50 | 41.50 | 41.50 | 41.50 | -0.00% | |
| 41.63 | 41.68 | 41.48 | 41.50 | +0.03% | |
| 41.49 | 41.49 | 41.49 | 41.49 | -0.75% | |
| 41.83 | 41.83 | 41.80 | 41.80 | -0.20% | |
| 41.77 | 41.89 | 41.77 | 41.89 | +0.61% | |
| 41.86 | 41.86 | 41.63 | 41.63 | -0.70% | |
| 41.97 | 41.97 | 41.93 | 41.93 | -0.11% | |
| 41.95 | 42.00 | 41.95 | 41.97 | +0.85% | |
| 41.55 | 41.62 | 41.55 | 41.62 | +0.26% | |
| 41.26 | 41.51 | 41.19 | 41.51 | +0.84% | |
| 41.35 | 41.38 | 41.16 | 41.16 | -0.69% | |
| 41.33 | 41.45 | 41.33 | 41.45 | -0.24% | |
| 41.58 | 41.58 | 41.55 | 41.55 | +0.11% | |
| 41.63 | 41.63 | 41.50 | 41.50 | -1.15% | |
| 41.89 | 41.99 | 41.89 | 41.99 | +0.21% | |
| 41.92 | 41.92 | 41.90 | 41.90 | -0.24% | |
| 42.00 | 42.00 | 42.00 | 42.00 | -0.09% | |
| 41.94 | 42.05 | 41.93 | 42.04 | +0.25% | |
| 41.91 | 41.94 | 41.91 | 41.94 | +0.16% | |
| 41.87 | 41.87 | 41.85 | 41.87 | +0.23% | |
| 41.72 | 41.78 | 41.72 | 41.78 | +0.06% | |
| 41.75 | 41.75 | 41.71 | 41.75 | +0.37% | |
| 41.66 | 41.66 | 41.60 | 41.60 | +0.09% | |
| 41.57 | 41.57 | 41.56 | 41.56 | +0.13% | |
| 41.48 | 41.51 | 41.48 | 41.51 | +0.54% | |
| 41.25 | 41.28 | 41.25 | 41.28 | -0.33% | |
| 41.31 | 41.42 | 41.31 | 41.42 | +0.09% | |
| 41.40 | 41.47 | 41.39 | 41.39 | -0.47% | |
| 41.58 | 41.58 | 41.58 | 41.58 | +0.31% | |
| 41.45 | 41.48 | 41.45 | 41.46 | +0.21% | |
| 41.43 | 41.43 | 41.37 | 41.37 | -0.03% | |
| 41.44 | 41.44 | 41.35 | 41.38 | +0.08% | |
| 41.34 | 41.37 | 41.34 | 41.35 | +0.28% | |
| 41.32 | 41.44 | 41.17 | 41.23 | -0.16% | |
| 41.30 | 41.30 | 41.30 | 41.30 | +0.73% | |
| 41.01 | 41.02 | 40.93 | 41.00 | +0.39% | |
| 40.84 | 40.84 | 40.84 | 40.84 | -0.29% | |
| 41.08 | 41.08 | 40.96 | 40.96 | +0.13% | |
| 40.64 | 40.91 | 40.64 | 40.91 | +0.68% | |
| 40.64 | 40.64 | 40.63 | 40.63 | -0.00% | |
| 40.61 | 40.63 | 40.61 | 40.63 | -0.32% | |
| 40.76 | 40.76 | 40.76 | 40.76 | +0.09% | |
| 40.62 | 40.74 | 40.62 | 40.72 | +0.46% | |
| 40.62 | 40.62 | 40.51 | 40.54 | -0.26% | |
| 40.62 | 40.64 | 40.57 | 40.64 | +0.69% | |
| 40.44 | 40.54 | 40.36 | 40.36 | -0.39% | |
| 40.53 | 40.58 | 40.52 | 40.52 | -0.23% | |
| 40.48 | 40.61 | 40.48 | 40.61 | +0.66% | |
| 40.25 | 40.35 | 40.25 | 40.35 | +0.15% | |
| 40.14 | 40.29 | 40.14 | 40.29 | +0.52% | |
| 40.04 | 40.08 | 40.01 | 40.08 | +0.69% | |
| 39.55 | 39.80 | 39.55 | 39.80 | +0.67% | |
| 39.62 | 39.62 | 39.54 | 39.54 | -0.13% | |
| 39.30 | 39.59 | 39.30 | 39.59 | +0.35% | |
| 39.40 | 39.45 | 39.32 | 39.45 | +1.95% | |
| 38.70 | 38.70 | 38.70 | 38.70 | -0.04% | |
| 38.65 | 38.71 | 38.65 | 38.71 | +0.30% | |
| 38.61 | 38.61 | 38.53 | 38.60 | +0.09% | |
| 38.54 | 38.72 | 38.53 | 38.56 | +0.53% | |
| 37.97 | 38.36 | 37.97 | 38.36 | +2.09% | |
| 37.70 | 37.79 | 37.58 | 37.58 | -0.21% | |
| 37.73 | 37.73 | 37.65 | 37.65 | -1.20% | |
| 38.34 | 38.34 | 38.11 | 38.11 | -1.28% | |
| 38.69 | 38.69 | 38.50 | 38.61 | +0.43% | |
| 38.41 | 38.58 | 38.41 | 38.44 | -0.24% | |
| 38.66 | 38.69 | 38.50 | 38.53 | +0.92% | |
| 38.36 | 38.44 | 38.10 | 38.18 | -1.11% | |
| 38.58 | 38.63 | 38.44 | 38.61 | -0.16% | |
| 38.87 | 39.01 | 38.67 | 38.67 | -0.98% | |
| 39.16 | 39.22 | 39.05 | 39.05 | +0.23% | |
| 38.95 | 39.01 | 38.90 | 38.96 | +0.77% | |
| 38.76 | 38.81 | 38.67 | 38.67 | -0.50% | |
| 39.11 | 39.11 | 38.86 | 38.86 | -0.96% | |
| 39.30 | 39.30 | 39.17 | 39.24 | -0.14% | |
| 39.37 | 39.51 | 39.29 | 39.29 | -0.02% | |
| 38.87 | 39.34 | 38.79 | 39.30 | +0.60% | |
| 39.07 | 39.22 | 39.06 | 39.06 | -0.93% | |
| 39.52 | 39.54 | 39.21 | 39.43 | -0.52% | |
| 39.49 | 39.66 | 39.49 | 39.63 | +0.63% | |
| 39.26 | 39.48 | 39.07 | 39.38 | -0.75% | |
| 39.85 | 39.85 | 39.37 | 39.68 | +0.18% | |
| 39.52 | 39.67 | 39.48 | 39.61 | -0.00% | |
| 39.54 | 39.61 | 39.51 | 39.61 | +0.18% | |
| 39.54 | 39.54 | 39.54 | 39.54 | +0.31% | |
| 39.19 | 39.42 | 39.19 | 39.42 | +0.54% | |
| 39.38 | 39.38 | 39.21 | 39.21 | -0.41% | |
| 39.21 | 39.38 | 39.21 | 39.37 | +0.43% | |
| 39.20 | 39.20 | 39.20 | 39.20 | -0.19% | |
| 39.26 | 39.30 | 39.25 | 39.27 | +0.37% | |
| 38.95 | 39.16 | 38.95 | 39.13 | +0.23% | |
| 39.16 | 39.16 | 39.04 | 39.04 | +0.09% | |
| 39.00 | 39.00 | 39.00 | 39.00 | -0.68% | |
| 39.28 | 39.28 | 39.24 | 39.27 | +0.05% | |
| 39.26 | 39.34 | 39.25 | 39.25 | -0.11% | |
| 39.30 | 39.30 | 39.30 | 39.30 | +0.21% | |
| 39.06 | 39.22 | 39.04 | 39.22 | +1.31% | |
| 38.84 | 38.89 | 38.71 | 38.71 | -0.80% | |
| 38.95 | 39.02 | 38.95 | 39.02 | -0.20% | |
| 39.36 | 39.36 | 38.98 | 39.10 | -0.31% | |
| 39.20 | 39.22 | 39.20 | 39.22 | +0.35% | |
| 39.12 | 39.12 | 39.01 | 39.08 | -0.18% | |
| 39.07 | 39.15 | 39.07 | 39.15 | -0.06% | |
| 39.15 | 39.18 | 38.99 | 39.18 | +0.01% | |
| 39.12 | 39.17 | 39.11 | 39.17 | +0.08% | |
| 39.13 | 39.14 | 39.06 | 39.14 | +0.24% | |
| 39.07 | 39.07 | 39.05 | 39.05 | +0.00% | |
| 38.99 | 39.05 | 38.99 | 39.05 | +0.43% | |
| 38.85 | 38.95 | 37.68 | 38.88 | +0.58% | |
| 38.76 | 38.76 | 38.66 | 38.66 | -1.00% | |
| 39.02 | 39.05 | 38.97 | 39.05 | +0.09% | |
| 39.01 | 39.01 | 39.01 | 39.01 | +0.23% | |
| 38.90 | 38.92 | 38.90 | 38.92 | -0.23% | |
| 38.99 | 39.06 | 38.99 | 39.01 | -0.10% | |
| 39.05 | 39.10 | 39.00 | 39.05 | +0.11% | |
| 39.01 | 39.01 | 39.00 | 39.01 | +0.23% | |
| 38.92 | 38.92 | 38.92 | 38.92 | +0.05% | |
| 38.92 | 38.99 | 38.90 | 38.90 | -0.05% | |
| 38.95 | 38.95 | 38.92 | 38.92 | +0.19% | |
| 38.80 | 38.85 | 38.80 | 38.85 | +0.22% | |
| 38.66 | 38.76 | 38.65 | 38.76 | +0.07% | |
| 38.72 | 38.73 | 38.72 | 38.73 | -0.20% | |
| 38.80 | 38.85 | 38.79 | 38.81 | -0.01% | |
| 38.81 | 38.81 | 38.81 | 38.81 | -0.01% | |
| 38.82 | 38.82 | 38.82 | 38.82 | +0.02% | |
| 38.78 | 38.81 | 38.78 | 38.81 | +0.09% | |
| 38.77 | 38.77 | 38.77 | 38.77 | +0.21% | |
| 38.66 | 38.69 | 38.66 | 38.69 | +0.40% | |
| 38.52 | 38.54 | 38.52 | 38.54 | +0.40% | |
| 38.41 | 38.44 | 38.38 | 38.39 | +0.36% | |
| 38.42 | 38.42 | 38.25 | 38.25 | -0.56% | |
| 38.42 | 38.46 | 38.42 | 38.46 | +0.03% | |
| 38.55 | 38.55 | 38.42 | 38.45 | -0.03% | |
| 38.47 | 38.47 | 38.40 | 38.46 | -0.29% | |
| 38.51 | 38.57 | 38.51 | 38.57 | +0.08% | |
| 38.40 | 38.55 | 38.37 | 38.55 | +0.38% | |
| 38.39 | 38.40 | 38.39 | 38.40 | +0.03% | |
| 38.40 | 38.40 | 38.36 | 38.39 | -0.12% | |
| 38.45 | 38.45 | 38.44 | 38.44 | +0.11% | |
| 38.32 | 38.39 | 38.32 | 38.39 | +0.14% | |
| 38.28 | 38.34 | 38.28 | 38.34 | +0.07% | |
| 38.30 | 38.31 | 38.23 | 38.31 | +0.15% | |
| 38.29 | 38.29 | 38.25 | 38.25 | -0.11% | |
| 38.18 | 38.30 | 38.18 | 38.30 | +0.27% | |
| 38.15 | 38.21 | 38.14 | 38.19 | +0.24% | |
| 37.95 | 38.10 | 37.95 | 38.10 | +0.47% | |
| 37.64 | 37.96 | 37.64 | 37.92 | +0.95% | |
| 37.36 | 37.68 | 37.36 | 37.57 | +0.56% | |
| 37.96 | 37.96 | 37.33 | 37.36 | -0.82% | |
| 37.68 | 37.68 | 37.64 | 37.67 | +0.15% | |
| 37.53 | 37.71 | 37.53 | 37.61 | -0.32% | |
| 37.63 | 37.73 | 37.63 | 37.73 | -0.46% | |
| 37.78 | 37.91 | 37.78 | 37.91 | +0.12% | |
| 37.99 | 37.99 | 37.86 | 37.86 | -0.83% | |
| 38.15 | 38.18 | 38.09 | 38.18 | +0.07% | |
| 38.10 | 38.15 | 38.10 | 38.15 | +0.16% | |
| 38.06 | 38.09 | 38.05 | 38.09 | +0.65% | |
| 37.67 | 37.84 | 37.61 | 37.84 | +0.06% | |
| 37.87 | 37.89 | 37.78 | 37.82 | -0.52% | |
| 38.04 | 38.05 | 37.98 | 38.02 | +0.28% | |
| 37.96 | 38.03 | 37.88 | 37.91 | -0.37% | |
| 38.10 | 38.10 | 38.03 | 38.05 | -0.03% | |
| 38.11 | 38.12 | 38.05 | 38.06 | +0.10% | |
| 38.02 | 38.02 | 38.02 | 38.02 | -0.23% | |
| 38.15 | 38.15 | 38.11 | 38.11 | -0.15% | |
| 38.13 | 38.17 | 38.12 | 38.17 | -0.01% | |
| 38.11 | 38.18 | 38.11 | 38.18 | +0.49% | |
| 38.02 | 38.02 | 37.99 | 37.99 | +0.24% | |
| 37.87 | 37.90 | 37.87 | 37.90 | +0.33% | |
| 37.69 | 37.77 | 37.69 | 37.77 | -0.27% | |
| 37.81 | 37.87 | 37.81 | 37.87 | +0.03% | |
| 37.78 | 37.86 | 37.78 | 37.86 | +0.60% | |
| 37.46 | 37.64 | 37.46 | 37.64 | +0.53% | |
| 37.46 | 37.53 | 37.41 | 37.44 | -0.42% | |
| 37.53 | 37.60 | 37.53 | 37.60 | +0.14% | |
| 37.39 | 37.55 | 37.39 | 37.55 | -0.18% | |
| 37.53 | 37.62 | 37.49 | 37.62 | — |