AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF (ARLU)

ARLU
🏛️ 미국 →
29.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 27.24 27.24 27.24 27.24 0.0M
2024-12-30 27.25 27.46 27.25 27.40 0.0M
2024-12-27 27.60 27.67 27.60 27.64 0.0M
2024-12-26 27.93 27.97 27.93 27.96 0.0M
2024-12-24 27.85 27.95 27.85 27.95 0.0M
2024-12-23 27.56 27.71 27.56 27.71 0.0M
2024-12-20 27.69 27.69 27.54 27.54 0.0M
2024-12-19 27.48 27.48 27.34 27.34 0.0M
2024-12-18 28.07 28.14 27.41 27.41 0.0M
2024-12-17 28.11 28.11 28.04 28.10 0.0M
2024-12-16 28.15 28.18 28.15 28.18 0.0M
2024-12-13 28.05 28.05 28.05 28.05 0.0M
2024-12-12 28.12 28.17 28.05 28.07 0.0M
2024-12-10 27.97 27.97 27.97 27.97 0.0M
2024-12-09 28.12 28.12 28.06 28.06 0.0M
2024-12-06 28.22 28.22 28.22 28.22 0.0M
2024-12-05 28.23 28.23 28.06 28.16 0.0M
2024-12-04 28.16 28.21 28.15 28.21 0.0M
2024-12-03 28.04 28.04 28.04 28.04 0.0M
2024-12-02 27.99 28.04 27.99 28.03 0.0M
2024-11-29 28.01 28.01 28.01 28.01 0.0M
2024-11-27 27.82 27.82 27.82 27.82 0.0M
2024-11-26 27.69 27.93 27.69 27.93 0.0M
2024-11-25 27.82 27.82 27.76 27.78 0.0M
2024-11-22 27.69 27.74 27.69 27.71 0.0M
2024-11-21 27.61 27.70 27.61 27.64 0.0M
2024-11-19 27.47 27.48 27.43 27.48 0.0M
2024-11-18 27.39 27.39 27.39 27.39 0.0M
2024-11-15 27.42 27.42 27.32 27.32 0.0M
2024-11-14 27.62 27.66 27.59 27.63 0.0M
2024-11-13 27.80 27.83 27.79 27.79 0.0M
2024-11-12 27.78 27.81 27.67 27.77 0.1M
2024-11-11 27.86 27.88 27.84 27.84 0.0M
2024-11-08 27.85 27.86 27.84 27.84 0.0M
2024-11-07 27.71 27.74 27.71 27.73 0.0M
2024-11-06 27.37 27.55 27.37 27.55 0.0M
2024-11-05 26.92 26.94 26.92 26.94 0.0M
2024-11-04 26.70 26.71 26.69 26.69 0.0M
2024-11-01 26.84 26.88 26.76 26.77 0.0M
2024-10-30 27.22 27.22 27.11 27.11 0.0M
2024-10-29 27.20 27.20 27.20 27.20 0.0M
2024-10-28 27.18 27.18 27.14 27.16 0.0M
2024-10-25 27.18 27.18 27.08 27.08 0.0M
2024-10-24 27.07 27.09 27.07 27.09 0.0M
2024-10-23 27.17 27.17 27.03 27.03 0.0M
2024-10-22 27.19 27.27 27.19 27.27 0.0M
2024-10-21 27.25 27.25 27.25 27.25 0.0M
2024-10-18 27.30 27.33 27.30 27.31 0.0M
2024-10-17 27.32 27.32 27.23 27.23 0.0M
2024-10-16 27.14 27.25 27.14 27.25 0.0M
2024-10-15 27.17 27.17 27.13 27.13 0.0M
2024-10-11 27.09 27.13 27.09 27.13 0.0M
2024-10-10 26.98 27.01 26.98 26.99 0.0M
2024-10-09 26.89 27.05 26.89 27.05 0.0M
2024-10-08 26.81 26.89 26.81 26.89 0.0M
2024-10-07 26.67 26.67 26.67 26.67 0.0M
2024-10-04 26.71 26.88 26.71 26.88 0.0M
2024-10-03 26.65 26.67 26.65 26.67 0.0M
2024-10-02 26.67 26.73 26.67 26.72 0.0M
2024-10-01 26.68 26.71 26.65 26.71 0.0M
2024-09-30 26.75 26.90 26.74 26.90 0.0M
2024-09-27 26.84 26.84 26.83 26.83 0.0M
2024-09-26 26.81 26.83 26.81 26.83 0.0M
2024-09-25 26.73 26.73 26.73 26.73 0.0M
2024-09-24 26.75 26.75 26.75 26.75 0.0M
2024-09-23 26.72 26.72 26.72 26.72 0.0M
2024-09-20 26.63 26.63 26.62 26.62 0.0M
2024-09-19 26.76 26.76 26.69 26.69 0.0M
2024-09-18 26.43 26.43 26.35 26.35 0.0M
2024-09-17 26.49 26.52 26.40 26.40 0.0M
2024-09-16 26.32 26.40 26.32 26.40 0.0M
2024-09-13 26.33 26.37 26.32 26.37 0.0M
2024-09-12 26.23 26.23 26.23 26.23 0.0M
2024-09-11 25.62 26.08 25.62 26.08 0.0M
2024-09-10 25.83 25.89 25.83 25.89 0.0M
2024-09-09 25.78 25.79 25.78 25.79 0.0M
2024-09-06 25.71 25.71 25.57 25.60 0.0M
2024-09-05 25.86 25.89 25.86 25.89 0.0M
2024-09-04 25.98 25.98 25.98 25.98 0.0M
2024-09-03 26.14 26.14 25.97 25.97 0.0M
2024-08-30 26.20 26.41 26.20 26.41 0.0M
2024-08-28 26.18 26.22 26.18 26.22 0.0M
2024-08-27 26.29 26.36 26.27 26.32 0.0M
2024-08-23 26.40 26.40 26.22 26.38 0.0M
2024-08-22 26.32 26.32 26.11 26.11 0.0M
2024-08-21 26.23 26.33 26.23 26.33 0.0M
2024-08-19 26.17 26.24 26.17 26.24 0.0M
2024-08-16 26.04 26.08 26.03 26.05 0.0M
2024-08-15 26.02 26.04 25.98 25.98 0.0M
2024-08-14 25.70 25.71 25.67 25.71 0.0M
2024-08-13 25.54 25.64 25.54 25.63 0.0M
2024-08-12 25.40 25.40 25.31 25.32 0.0M
2024-08-09 25.26 25.39 25.25 25.34 0.0M
2024-08-08 25.21 25.31 25.21 25.27 0.0M
2024-08-07 25.22 25.31 24.90 24.90 0.0M
2024-08-05 25.06 25.51 24.78 24.86 0.0M
2024-08-02 25.27 25.40 25.27 25.40 0.0M
2024-08-01 25.99 25.99 25.69 25.69 0.0M
2024-07-31 25.87 25.97 25.87 25.97 0.0M
2024-07-30 25.62 25.69 25.55 25.69 0.0M
2024-07-29 25.78 25.78 25.76 25.76 0.0M
2024-07-26 25.70 25.73 25.70 25.72 0.0M
2024-07-25 25.52 25.70 25.52 25.55 0.0M
2024-07-24 25.82 25.82 25.61 25.61 0.0M
2024-07-23 26.16 26.17 26.07 26.07 0.0M
2024-07-22 26.08 26.14 26.00 26.12 0.0M
2024-07-19 25.97 25.97 25.87 25.88 0.0M
2024-07-18 26.20 26.20 26.03 26.04 0.0M
2024-07-17 26.22 26.24 26.22 26.24 0.0M
2024-07-16 26.44 26.51 26.44 26.51 0.0M
2024-07-15 26.41 26.46 26.35 26.35 0.0M
2024-07-12 26.23 26.40 26.23 26.29 0.0M
2024-07-11 26.45 26.45 26.19 26.19 0.0M
2024-07-10 26.23 26.37 26.23 26.37 0.0M
2024-07-09 26.18 26.18 26.12 26.14 0.0M
2024-07-08 26.17 26.17 26.11 26.13 0.0M
2024-07-05 26.11 26.11 26.11 26.11 0.0M
2024-07-03 25.98 25.98 25.98 25.98 0.0M
2024-07-02 25.83 25.86 25.83 25.86 0.0M
2024-07-01 25.75 25.79 25.69 25.74 0.0M
2024-06-28 25.87 25.89 25.72 25.72 0.0M
2024-06-27 25.79 25.79 25.76 25.77 0.0M
2024-06-26 25.76 25.79 25.72 25.79 0.0M
2024-06-25 25.73 25.75 25.73 25.75 0.0M
2024-06-24 25.77 25.77 25.73 25.73 0.0M
2024-06-21 25.74 25.77 25.74 25.74 0.0M
2024-06-20 25.94 25.94 25.75 25.79 0.0M
2024-06-18 25.80 25.84 25.78 25.81 0.0M
2024-06-17 25.63 25.82 25.63 25.74 0.0M
2024-06-14 25.59 25.61 25.57 25.57 0.0M
2024-06-13 25.64 25.64 25.52 25.60 0.0M
2024-06-12 25.61 25.64 25.53 25.56 0.0M
2024-06-11 25.30 25.50 25.28 25.42 0.0M
2024-06-10 25.31 25.36 25.28 25.33 0.0M
2024-06-07 25.33 25.41 25.28 25.30 0.0M
2024-06-06 25.35 25.35 25.26 25.31 0.0M
2024-06-05 25.22 25.34 25.22 25.34 0.0M
2024-06-04 25.00 25.20 24.99 25.13 0.0M
2024-06-03 25.10 25.10 24.97 25.04 0.0M
2024-05-31 24.97 25.02 24.81 25.02 0.0M
2024-05-30 24.96 25.00 24.92 24.94 0.0M
2024-05-29 25.05 25.08 24.99 25.02 0.0M
2024-05-28 25.12 25.14 25.10 25.11 0.0M
2024-05-24 25.20 25.20 25.04 25.10 0.0M
2024-05-23 25.13 25.19 24.98 24.98 0.0M
2024-05-22 25.18 25.18 25.12 25.12 0.0M
2024-05-21 25.20 25.21 25.18 25.20 0.0M
2024-05-20 25.23 25.25 25.17 25.17 0.0M
2024-05-17 25.14 25.16 25.13 25.14 0.0M
2024-05-16 25.20 25.21 25.13 25.13 0.0M
2024-05-15 25.17 25.17 25.16 25.16 0.0M
2024-05-14 24.90 24.95 24.88 24.95 0.0M
2024-05-13 24.92 24.92 24.83 24.88 0.0M
2024-05-10 24.87 24.89 24.86 24.88 0.0M
2024-05-09 24.77 24.86 24.77 24.84 0.0M
2024-05-08 24.68 24.76 24.68 24.76 0.0M
2024-05-07 24.75 24.78 24.73 24.78 0.0M
2024-05-06 24.70 24.73 24.65 24.73 0.0M
2024-05-03 24.56 24.60 24.56 24.59 0.0M
2024-05-02 24.30 24.40 24.30 24.36 0.0M
2024-05-01 24.27 24.32 24.21 24.21 0.0M
2024-04-30 24.51 24.51 24.31 24.31 0.0M
2024-04-29 24.52 24.55 24.51 24.53 0.0M
2024-04-26 24.52 24.52 24.49 24.49 0.0M
2024-04-25 24.20 24.34 24.20 24.33 0.1M
2024-04-24 24.40 24.45 24.40 24.45 0.0M
2024-04-23 24.41 24.45 24.41 24.43 0.0M
2024-04-22 24.14 24.31 24.14 24.23 0.0M
2024-04-19 24.08 24.11 24.08 24.11 0.0M
2024-04-18 24.27 24.34 24.21 24.23 0.0M
2024-04-17 24.33 24.33 24.26 24.28 0.0M
2024-04-16 24.40 24.43 24.37 24.37 0.0M
2024-04-15 24.63 24.63 24.39 24.39 0.0M
2024-04-12 24.84 24.84 24.52 24.58 0.0M
2024-04-11 24.70 24.84 24.70 24.84 0.0M
2024-04-10 24.72 24.73 24.65 24.71 0.0M
2024-04-09 24.73 24.90 24.73 24.89 0.0M
2024-04-08 24.90 24.93 24.87 24.87 0.0M
2024-04-05 24.85 24.93 24.75 24.91 0.0M
2024-04-04 24.98 25.04 24.67 24.70 0.1M
2024-04-03 24.87 24.93 24.87 24.87 0.0M
2024-04-02 24.82 24.86 24.79 24.85 0.0M
2024-04-01 25.04 25.09 24.97 24.99 0.3M