Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ARLI
AllianzIM International Equity Buffer15 Uncapped Apr ETF
stock BATS ETF

At Close
Sep 29, 2026 2:19:27 PM EDT
26.00USD0.000%(+26.00)10
25.68Bid   25.75Ask   0.07Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 1, 2026 4:10:30 PM EDT
25.72USD-1.071%(-0.28)3
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-30		25.950625.950625.950625.9506-0.445%190.000%
2026-09-29		26.000026.066626.000026.0666-0.461%621-0.445%
2026-09-28		26.187326.187326.187326.1873-0.302%12-0.904%
2026-09-25		26.140026.266626.140026.2666+0.755%297-1.203%
2026-09-24		26.120026.130026.025026.0698-0.357%24,753-0.457%
2026-09-23		26.163326.163326.163326.1633-1.354%11-0.813%
2026-09-22		26.522526.522526.522526.5225+0.188%11-2.156%
2026-09-21		26.450426.472626.450426.4726+0.968%112-1.972%
2026-09-18		26.239926.239926.218926.2189-0.885%3,923-1.023%
2026-09-17		26.453026.453026.453026.4530+0.796%52-1.899%
2026-09-16		26.244026.244026.244026.2440-0.245%11-1.118%
2026-09-15		26.308426.308426.308426.3084-0.509%11-1.360%
2026-09-14		26.442926.442926.442926.4429-0.565%12-1.862%
2026-09-11		26.590026.593126.580026.5931+0.757%440-2.416%
2026-09-10		26.393426.393426.393426.3934-0.764%14-1.678%
2026-09-09		26.596626.596626.596626.5966-0.921%16-2.429%
2026-09-08		27.070027.070026.843926.8439-0.389%223-3.328%
2026-09-04		26.948826.948826.948826.9488+0.023%10-3.704%
2026-09-03		26.942726.942726.942726.9427+1.049%11-3.682%
2026-09-02		26.663026.663026.663026.6630+0.339%11-2.672%
2026-09-01		26.573026.573026.573026.5730-0.788%40-2.342%
2026-08-31		26.784126.784126.784126.7841-0.278%13-3.112%
2026-08-28		26.970026.970026.858926.8589-0.112%1,619-3.382%
2026-08-27		26.889126.889126.889126.8891-0.368%10-3.490%
2026-08-26		26.988426.988426.988426.9884-0.347%11-3.845%
2026-08-25		27.082527.082527.082527.0825+0.533%12-4.179%
2026-08-24		26.920026.939026.920026.9390-0.190%113-3.669%
2026-08-21		26.990226.990226.990226.9902+0.678%38-3.852%
2026-08-20		26.740026.808426.740026.8084-0.318%160-3.200%
2026-08-19		26.894026.894026.894026.8940+0.463%10-3.508%
2026-08-18		26.770026.770026.770026.7700-1.121%111-3.061%
2026-08-17		27.073427.073427.073427.0734-0.063%50-4.147%
2026-08-14		27.090527.090527.090527.0905-0.123%10-4.208%
2026-08-13		27.123827.123827.123827.1238+0.201%45-4.325%
2026-08-12		27.069327.069327.069327.0693+0.259%32-4.133%
2026-08-11		27.040027.040026.910026.9995+0.221%10,379-3.885%
2026-08-10		26.950026.960026.750026.9400-0.511%5,613-3.673%
2026-08-07		27.080027.080027.078427.0784+0.871%170-4.165%
2026-08-06		26.945026.945026.844526.8445-0.162%107-3.330%
2026-08-05		26.888126.888126.888126.8881+0.204%11-3.487%
2026-08-04		26.730026.833426.730026.8334+0.991%585-3.290%
2026-08-03		26.570026.570026.570026.5700+0.272%758-2.331%
2026-07-31		26.497926.497926.497926.4979-0.533%6-2.065%
2026-07-30		26.540026.639926.540026.6399+2.103%106-2.587%
2026-07-29		26.091126.091126.091126.0911-0.260%59-0.538%
2026-07-28		26.160026.160026.159126.1591-0.016%306-0.797%
2026-07-27		26.210026.210026.163326.1633+0.345%182-0.813%
2026-07-24		26.073326.073326.073326.0733+0.424%6-0.471%
2026-07-23		25.963125.963125.963125.9631-1.088%6-0.048%
2026-07-22		26.248626.248626.248626.2486+0.155%6-1.135%
2026-07-21		26.161026.208126.161026.2081+1.097%207-0.983%
2026-07-20		26.170026.170025.923725.9237-0.554%817+0.104%
2026-07-17		26.068026.068026.068026.0680-0.367%66-0.450%
2026-07-16		26.164026.164026.164026.1640-0.607%6-0.816%
2026-07-15		26.323826.323826.323826.3238+0.419%7-1.418%
2026-07-14		26.213926.213926.213926.2139+0.589%7-1.004%
2026-07-13		26.060426.060426.060426.0604-0.876%6-0.421%
2026-07-10		26.290826.290826.290826.2908+0.354%11-1.294%
2026-07-09		26.198026.198026.198026.1980+0.397%6-0.944%
2026-07-08		26.094326.094326.094326.0943-0.529%8-0.551%
2026-07-07		26.233226.233226.233226.2332-1.007%7-1.077%
2026-07-06		26.500026.500026.500026.5000+0.769%10-2.073%
2026-07-02		26.297826.297826.297826.2978+1.027%103-1.320%
2026-07-01		26.120026.120026.030526.0305-0.618%199-0.307%
2026-06-30		26.150326.192326.130026.1923+0.234%1,506-0.923%
2026-06-29		26.131226.131226.131226.1312+0.576%25-0.691%
2026-06-26		25.981625.981625.981625.9816-0.469%71-0.119%
2026-06-25		26.103926.103926.103926.1039+0.670%0-0.587%
2026-06-24		25.940025.940025.930225.9302-0.163%110+0.079%
2026-06-23		26.070026.070025.972525.9725-1.525%133-0.084%
2026-06-22		26.480026.480026.374826.3748+0.096%599-1.608%
2026-06-18		26.389026.390026.349626.3496+0.589%471-1.514%
2026-06-17		26.530026.530026.195426.1954-0.420%1,990-0.935%
2026-06-16		26.305926.305926.305926.3059+0.152%71-1.351%
2026-06-15		26.330026.350026.265926.2659+0.358%660-1.200%
2026-06-12		26.172326.172326.172326.1723+0.179%20-0.847%
2026-06-11		26.000026.125526.000026.1255+2.410%269-0.669%
2026-06-10		25.750025.750025.510725.5107-0.852%742+1.724%
2026-06-09		25.730025.730025.730025.7300-0.099%102+0.857%
2026-06-08		25.870025.870025.730025.7556+0.386%265+0.757%
2026-06-05		25.930025.930025.656525.6565-1.873%6,282+1.146%
2026-06-04		26.085026.146326.085026.1463+0.444%2,210-0.748%
2026-06-03		26.040026.040026.030826.0308-0.572%6,801-0.308%
2026-06-02		26.150026.180526.150026.1805+0.476%7,940-0.878%
2026-06-01		26.070026.070026.056426.0564-0.371%1,252-0.406%
2026-05-29		26.210026.210026.153326.1533+0.024%271-0.775%
2026-05-28		26.147026.147026.147026.1470+0.025%0-0.751%
2026-05-27		26.140426.140426.140426.1404-0.307%61-0.726%
2026-05-26		26.180026.220826.180026.2208+0.885%331-1.030%
2026-05-22		25.990725.990725.990725.9907-0.222%88-0.154%
2026-05-21		25.900026.048425.900026.0484+0.421%250-0.375%
2026-05-20		25.840025.939125.840025.9391+1.325%105+0.044%
2026-05-19		25.640025.640025.599825.5998-0.600%200+1.370%
2026-05-18		25.750025.754325.750025.7543+0.745%160+0.762%
2026-05-15		25.620025.620025.563925.5639-1.301%372+1.513%
2026-05-14		25.900825.900825.900825.9008-0.299%0+0.192%
2026-05-13		25.920025.980025.920025.9784+0.415%750-0.107%
2026-05-12		25.770025.871025.770025.8710-0.414%200+0.308%
2026-05-11		26.030026.030025.978525.9785-0.131%586-0.107%
2026-05-08		26.012526.012526.012526.0125+0.694%0-0.238%
2026-05-07		26.110026.110025.833125.8331-1.441%905+0.455%
2026-05-06		26.180026.210726.180026.2107+2.147%157-0.992%
2026-05-05		25.690025.700025.659725.6597+1.043%201+1.134%
2026-05-04		25.630025.630025.394825.3948-1.164%131+2.189%
2026-05-01		25.785025.839925.694025.6940-0.213%898+0.999%
2026-04-30		25.525025.800025.525025.7489+1.858%1,403+0.783%
2026-04-29		25.369025.390025.279225.2792-0.785%2,120+2.656%
2026-04-28		25.460025.510025.430025.4791-0.370%1,086+1.851%
2026-04-27		25.680025.680025.573625.5736-0.239%506+1.474%
2026-04-24		25.680025.680025.634825.6348+0.373%100+1.232%
2026-04-23		25.539525.539525.539525.5395-0.570%83+1.610%
2026-04-22		25.685025.685925.685025.6859+0.189%396+1.031%
2026-04-21		25.780025.780025.637525.6375-1.691%1,789+1.221%
2026-04-20		26.120026.120026.078426.0784-0.362%380-0.490%
2026-04-17		26.310026.310026.173226.1732+1.055%271-0.850%
2026-04-16		25.944025.944025.900025.9000-0.318%1,887+0.195%
2026-04-15		25.920026.030025.920025.9826-0.335%4,964-0.123%
2026-04-14		26.060026.090026.000026.0700+0.722%3,344-0.458%
2026-04-13		25.640025.910025.640025.8832+0.472%1,633+0.260%
2026-04-10		25.782025.799025.761625.7616+0.143%328+0.734%
2026-04-09		25.570025.800025.510025.7249-0.147%3,176+0.877%
2026-04-08		25.790025.790025.700025.7628+2.684%3,319+0.729%
2026-04-07		24.870025.089324.870025.0893-0.124%3,780+3.433%
2026-04-06		25.090025.135025.075025.1204+0.404%1,804+3.305%
2026-04-02		24.825025.039024.825025.0193-0.442%5,916+3.722%
2026-04-01		25.105025.189025.105025.13030.000%199,054+3.264%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC