AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)
NYSEARCA: DECT · Real-Time Price · USD
32.00
+0.11 (0.34%)
May 13, 2025, 10:12 AM - Market open
DECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.78 | 31.92 | 31.76 | 31.89 | 31.89 | 2.10% | 9,756 |
| May 9, 2025 | 31.31 | 31.35 | 31.18 | 31.24 | 31.24 | -0.02% | 8,571 |
| May 8, 2025 | 31.14 | 31.44 | 31.14 | 31.24 | 31.24 | 0.47% | 7,177 |
| May 7, 2025 | 31.13 | 31.15 | 30.95 | 31.10 | 31.10 | 0.22% | 22,122 |
| May 6, 2025 | 31.02 | 31.15 | 31.00 | 31.03 | 31.03 | -0.47% | 13,207 |
| May 5, 2025 | 31.17 | 31.31 | 31.17 | 31.18 | 31.18 | -0.38% | 9,035 |
| May 2, 2025 | 31.26 | 31.37 | 31.24 | 31.30 | 31.30 | 0.92% | 7,941 |
| May 1, 2025 | 31.10 | 31.13 | 31.01 | 31.01 | 31.01 | 0.39% | 10,017 |
| Apr 30, 2025 | 30.46 | 30.89 | 30.44 | 30.89 | 30.89 | 0.16% | 7,831 |
| Apr 29, 2025 | 30.72 | 30.88 | 30.70 | 30.84 | 30.84 | 0.26% | 7,322 |
| Apr 28, 2025 | 30.73 | 30.77 | 30.55 | 30.76 | 30.76 | 0.13% | 7,557 |
| Apr 25, 2025 | 30.53 | 30.75 | 30.51 | 30.72 | 30.72 | 0.45% | 3,059 |
| Apr 24, 2025 | 30.31 | 30.58 | 30.30 | 30.58 | 30.58 | 1.24% | 5,782 |
| Apr 23, 2025 | 30.40 | 30.49 | 30.08 | 30.21 | 30.21 | 1.23% | 7,598 |
| Apr 22, 2025 | 29.68 | 29.96 | 29.62 | 29.84 | 29.84 | 1.66% | 4,126 |
| Apr 21, 2025 | 29.41 | 29.41 | 29.14 | 29.35 | 29.35 | -1.54% | 8,858 |
| Apr 17, 2025 | 29.86 | 29.91 | 29.74 | 29.81 | 29.81 | 0.20% | 7,459 |
| Apr 16, 2025 | 29.94 | 30.10 | 29.54 | 29.75 | 29.75 | -1.53% | 13,769 |
| Apr 15, 2025 | 30.31 | 30.37 | 30.17 | 30.22 | 30.22 | -0.06% | 9,750 |
| Apr 14, 2025 | 30.28 | 30.30 | 30.11 | 30.24 | 30.24 | 0.67% | 9,607 |
| Apr 11, 2025 | 29.65 | 30.06 | 29.52 | 30.03 | 30.03 | 1.45% | 11,195 |
| Apr 10, 2025 | 29.79 | 29.85 | 29.15 | 29.60 | 29.60 | -2.46% | 12,097 |
| Apr 9, 2025 | 28.36 | 30.57 | 28.36 | 30.35 | 30.35 | 6.34% | 18,882 |
| Apr 8, 2025 | 29.67 | 29.70 | 28.30 | 28.54 | 28.54 | -1.24% | 21,898 |
| Apr 7, 2025 | 28.09 | 29.68 | 28.09 | 28.90 | 28.90 | -0.11% | 81,980 |
| Apr 4, 2025 | 29.47 | 29.60 | 28.93 | 28.93 | 28.93 | -4.31% | 378,889 |
| Apr 3, 2025 | 30.47 | 30.53 | 30.23 | 30.23 | 30.23 | -3.22% | 31,558 |
| Apr 2, 2025 | 31.10 | 31.29 | 31.05 | 31.24 | 31.24 | 0.50% | 7,826 |
| Apr 1, 2025 | 30.94 | 31.11 | 30.93 | 31.09 | 31.09 | 0.26% | 7,118 |
| Mar 31, 2025 | 30.70 | 31.04 | 30.65 | 31.01 | 31.01 | 0.31% | 9,168 |
| Mar 28, 2025 | 31.10 | 31.10 | 30.89 | 30.91 | 30.91 | -1.23% | 13,163 |
| Mar 27, 2025 | 31.31 | 31.44 | 31.27 | 31.30 | 31.30 | -0.27% | 8,740 |
| Mar 26, 2025 | 31.70 | 31.70 | 31.35 | 31.38 | 31.38 | -0.88% | 9,935 |
| Mar 25, 2025 | 31.78 | 31.78 | 31.56 | 31.66 | 31.66 | 0.22% | 7,003 |
| Mar 24, 2025 | 31.50 | 31.61 | 31.50 | 31.59 | 31.59 | 1.17% | 9,789 |
| Mar 21, 2025 | 30.98 | 31.23 | 30.98 | 31.23 | 31.23 | 0.13% | 26,153 |
| Mar 20, 2025 | 31.17 | 31.40 | 31.14 | 31.19 | 31.19 | -0.18% | 12,967 |
| Mar 19, 2025 | 31.18 | 31.36 | 31.08 | 31.24 | 31.24 | 0.68% | 14,456 |
| Mar 18, 2025 | 31.06 | 31.07 | 30.96 | 31.03 | 31.03 | -0.80% | 9,305 |
| Mar 17, 2025 | 31.15 | 31.34 | 31.13 | 31.28 | 31.28 | 0.53% | 7,184 |
| Mar 14, 2025 | 30.81 | 31.12 | 30.81 | 31.12 | 31.12 | 1.40% | 10,472 |
| Mar 13, 2025 | 30.90 | 30.90 | 30.63 | 30.69 | 30.69 | -0.87% | 12,539 |
| Mar 12, 2025 | 30.95 | 31.05 | 30.78 | 30.96 | 30.96 | 0.31% | 49,108 |
| Mar 11, 2025 | 30.83 | 31.04 | 30.71 | 30.86 | 30.86 | -0.42% | 15,310 |
| Mar 10, 2025 | 31.17 | 31.33 | 30.82 | 30.99 | 30.99 | -1.92% | 20,738 |
| Mar 7, 2025 | 31.45 | 31.60 | 31.31 | 31.60 | 31.60 | 0.35% | 14,991 |
| Mar 6, 2025 | 31.51 | 31.68 | 31.40 | 31.49 | 31.49 | -1.27% | 9,261 |
| Mar 5, 2025 | 31.66 | 31.89 | 31.46 | 31.89 | 31.89 | 0.85% | 16,128 |
| Mar 4, 2025 | 31.50 | 31.84 | 31.41 | 31.62 | 31.62 | -0.76% | 31,794 |
| Mar 3, 2025 | 32.31 | 32.33 | 31.77 | 31.86 | 31.86 | -1.13% | 25,783 |