ARLU ETF Historical Prices: AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

ARLU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ARLU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

ARLU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	32.53	32.53	32.33	32.33	32.33	5.01K
Oct 15, 2026	32.61	32.68	32.53	32.68	32.68	2.28K
Oct 14, 2026	32.61	32.62	32.47	32.54	32.54	2.42K
Oct 13, 2026	32.81	32.92	32.80	32.91	32.91	5.04K
Oct 12, 2026	32.89	32.90	32.89	32.90	32.90	383
Oct 9, 2026	32.78	32.94	32.78	32.94	32.94	503
Oct 8, 2026	32.81	32.81	32.68	32.73	32.73	1.05K
Oct 7, 2026	32.88	32.88	32.88	32.88	32.88	80
Oct 6, 2026	32.98	32.98	32.95	32.95	32.95	446
Oct 5, 2026	32.76	32.76	32.76	32.76	32.76	56
Oct 2, 2026	32.58	32.58	32.50	32.58	32.58	2.19K
Oct 1, 2026	32.26	32.38	32.26	32.33	32.33	1.14K
Sep 30, 2026	32.49	32.49	32.36	32.36	32.36	467
Sep 29, 2026	32.34	32.38	32.34	32.38	32.38	544
Sep 28, 2026	32.55	32.55	32.42	32.42	32.43	1.42K
Sep 25, 2026	32.55	32.68	32.55	32.68	32.68	1.28K
Sep 24, 2026	32.43	32.56	32.41	32.52	32.52	1.69K
Sep 23, 2026	32.73	32.73	32.51	32.51	32.51	939
Sep 22, 2026	32.78	32.78	32.74	32.78	32.78	3.03K
Sep 21, 2026	32.73	32.77	32.69	32.77	32.77	6.57K
Sep 18, 2026	32.22	32.28	32.22	32.28	32.28	1.43K
Sep 17, 2026	32.24	32.28	32.22	32.28	32.28	620
Sep 16, 2026	32.20	32.20	31.90	31.93	31.93	3.75K
Sep 15, 2026	32.07	32.10	32.04	32.06	32.06	4.38K
Sep 14, 2026	32.27	32.27	32.22	32.22	32.22	2.00K
Sep 11, 2026	32.34	32.40	32.32	32.37	32.37	9.28K
Sep 10, 2026	32.13	32.15	32.09	32.13	32.13	4.07K
Sep 9, 2026	32.28	32.34	32.27	32.34	32.34	5.67K
Sep 8, 2026	32.46	32.50	32.43	32.43	32.43	3.17K
Sep 4, 2026	32.61	32.62	32.54	32.59	32.59	7.10K
Sep 3, 2026	32.55	32.70	32.54	32.70	32.70	5.90K
Sep 2, 2026	32.40	32.40	32.40	32.40	32.40	122
Sep 1, 2026	32.26	32.41	32.24	32.26	32.26	3.68K
Aug 31, 2026	32.52	32.52	32.44	32.48	32.48	1.21K
Aug 28, 2026	32.66	32.66	32.62	32.62	32.62	509
Aug 27, 2026	32.47	32.72	32.47	32.69	32.69	1.83K
Aug 26, 2026	32.47	32.52	32.47	32.50	32.50	10.91K
Aug 25, 2026	32.51	32.51	32.50	32.50	32.50	470
Aug 24, 2026	32.35	32.45	32.35	32.45	32.45	4.64K
Aug 21, 2026	32.44	32.50	32.43	32.50	32.50	6.08K
Aug 20, 2026	32.50	32.52	32.35	32.38	32.38	27.63K
Aug 19, 2026	32.63	32.63	32.63	32.63	32.63	15
Aug 18, 2026	32.62	32.62	32.60	32.60	32.60	217
Aug 17, 2026	32.88	32.88	32.82	32.83	32.83	1.50K
Aug 14, 2026	33.06	33.06	32.95	32.95	32.95	607
Aug 13, 2026	33.02	33.02	33.02	33.02	33.02	222
Aug 12, 2026	32.84	32.84	32.79	32.79	32.79	452
Aug 11, 2026	32.84	32.84	32.67	32.72	32.72	3.02K
Aug 10, 2026	32.87	32.90	32.83	32.83	32.83	1.59K
Aug 7, 2026	32.83	32.84	32.83	32.84	32.84	405

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF Historical Prices

What is OHLC data for ARLU?

OHLC stands for Open, High, Low, Close - the four key price points for ARLU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ARLU?

The adjusted close price for ARLU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ARLU price history go?

ARLU historical price data is available from the ETF's inception on Mar 27, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ARLU data?

ARLU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ARLU?

Trading volume for ARLU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

ARLU Historical Price Chart: Trends & Patterns

ARLU Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF Historical Prices