AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)

DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.38	34.46	34.36	34.39	34.39	-0.16%	5,912
Aug 14, 2025	34.45	34.48	34.37	34.44	34.44	-0.01%	12,719
Aug 13, 2025	34.42	34.47	34.34	34.45	34.45	0.27%	7,871
Aug 12, 2025	34.17	34.39	34.17	34.35	34.35	0.90%	3,829
Aug 11, 2025	34.09	34.20	34.05	34.05	34.05	-0.23%	3,983
Aug 8, 2025	34.11	34.18	34.05	34.13	34.13	0.69%	6,610
Aug 7, 2025	34.01	34.01	33.80	33.89	33.89	-0.09%	8,120
Aug 6, 2025	33.84	34.00	33.74	33.92	33.92	0.40%	7,259
Aug 5, 2025	33.90	33.91	33.74	33.78	33.78	-0.28%	8,292
Aug 4, 2025	33.79	33.88	33.77	33.88	33.88	1.08%	14,643
Aug 1, 2025	33.50	33.56	33.44	33.52	33.52	-1.12%	11,879
Jul 31, 2025	34.14	34.20	33.90	33.90	33.90	-0.27%	10,798
Jul 30, 2025	34.15	34.15	33.92	33.99	33.99	-0.26%	10,667
Jul 29, 2025	34.17	34.19	33.99	34.08	34.08	-0.01%	7,526
Jul 28, 2025	34.08	34.14	34.05	34.09	34.09	-0.06%	3,824
Jul 25, 2025	34.04	34.14	34.01	34.11	34.11	0.15%	11,803
Jul 24, 2025	34.02	34.06	33.97	34.06	34.06	0.21%	10,280
Jul 23, 2025	33.79	33.99	33.79	33.98	33.98	0.55%	7,043
Jul 22, 2025	33.76	33.83	33.69	33.80	33.80	0.04%	12,638
Jul 21, 2025	33.86	33.90	33.75	33.78	33.78	0.17%	6,884
Jul 18, 2025	33.76	33.78	33.69	33.72	33.72	-0.04%	12,235
Jul 17, 2025	33.65	33.74	33.64	33.74	33.74	0.43%	41,158
Jul 16, 2025	33.46	33.60	33.40	33.59	33.59	0.18%	7,537
Jul 15, 2025	33.62	33.69	33.52	33.53	33.53	-0.21%	4,421
Jul 14, 2025	33.54	33.65	33.54	33.60	33.60	0.09%	15,454
Jul 11, 2025	33.56	33.64	33.55	33.57	33.57	-0.21%	9,347
Jul 10, 2025	33.53	33.68	33.53	33.64	33.64	0.16%	10,618
Jul 9, 2025	33.62	33.62	33.44	33.59	33.59	0.44%	7,628
Jul 8, 2025	33.48	33.52	33.44	33.44	33.44	-0.01%	6,407
Jul 7, 2025	33.46	33.50	33.36	33.45	33.45	-0.54%	4,203
Jul 3, 2025	33.65	33.67	33.62	33.63	33.63	0.59%	4,658
Jul 2, 2025	33.39	33.45	33.39	33.43	33.43	0.26%	3,437
Jul 1, 2025	33.27	33.39	33.26	33.35	33.35	-0.13%	6,107
Jun 30, 2025	33.28	33.39	33.26	33.39	33.39	0.48%	4,077
Jun 27, 2025	33.27	33.27	33.12	33.23	33.23	0.26%	3,463
Jun 26, 2025	33.07	33.16	32.98	33.15	33.15	0.69%	7,894
Jun 25, 2025	32.97	32.98	32.89	32.92	32.92	-0.05%	11,350
Jun 24, 2025	32.77	32.94	32.77	32.94	32.94	0.92%	3,239
Jun 23, 2025	32.54	32.65	32.42	32.64	32.64	0.68%	2,019
Jun 20, 2025	32.47	32.50	32.34	32.42	32.42	-0.18%	6,365
Jun 18, 2025	32.46	32.63	32.46	32.47	32.47	-	3,894
Jun 17, 2025	32.58	32.60	32.42	32.47	32.47	-0.57%	7,519
Jun 16, 2025	32.75	32.75	32.63	32.66	32.66	0.74%	5,355
Jun 13, 2025	32.47	32.66	32.42	32.42	32.42	-0.76%	7,797
Jun 12, 2025	32.41	32.71	32.41	32.67	32.67	0.17%	15,316
Jun 11, 2025	32.71	32.76	32.59	32.61	32.61	-0.19%	6,030
Jun 10, 2025	32.65	32.68	32.55	32.67	32.67	0.28%	6,203
Jun 9, 2025	32.56	32.64	32.54	32.58	32.58	0.07%	17,933
Jun 6, 2025	32.57	32.58	32.50	32.56	32.56	0.79%	6,570
Jun 5, 2025	32.41	32.50	32.27	32.30	32.30	-0.34%	10,546

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.