AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)
NYSEARCA: DECW · Real-Time Price · USD
32.35
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
32.35
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DECW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.34 | 32.38 | 32.30 | 32.35 | 32.35 | - | 14,558 |
| Aug 14, 2025 | 32.32 | 32.38 | 32.30 | 32.35 | 32.35 | 0.03% | 32,683 |
| Aug 13, 2025 | 32.37 | 32.39 | 32.29 | 32.34 | 32.34 | 0.19% | 31,227 |
| Aug 12, 2025 | 32.15 | 32.35 | 32.15 | 32.28 | 32.28 | 0.59% | 20,135 |
| Aug 11, 2025 | 32.14 | 32.19 | 32.09 | 32.09 | 32.09 | -0.12% | 28,736 |
| Aug 8, 2025 | 31.91 | 32.20 | 31.91 | 32.13 | 32.13 | 0.43% | 61,535 |
| Aug 7, 2025 | 32.11 | 32.11 | 31.90 | 31.99 | 31.99 | -0.15% | 23,068 |
| Aug 6, 2025 | 31.91 | 32.04 | 31.88 | 32.04 | 32.04 | 0.41% | 12,848 |
| Aug 5, 2025 | 31.99 | 32.00 | 31.84 | 31.91 | 31.91 | -0.16% | 19,403 |
| Aug 4, 2025 | 31.87 | 32.00 | 31.87 | 31.96 | 31.96 | 0.82% | 29,748 |
| Aug 1, 2025 | 31.69 | 31.80 | 31.65 | 31.70 | 31.70 | -0.88% | 28,317 |
| Jul 31, 2025 | 32.07 | 32.19 | 31.97 | 31.98 | 31.98 | -0.34% | 31,547 |
| Jul 30, 2025 | 32.10 | 32.17 | 31.98 | 32.09 | 32.09 | 0.12% | 90,728 |
| Jul 29, 2025 | 32.09 | 32.17 | 32.03 | 32.05 | 32.05 | -0.09% | 25,885 |
| Jul 28, 2025 | 32.09 | 32.17 | 32.04 | 32.08 | 32.08 | - | 17,730 |
| Jul 25, 2025 | 32.12 | 32.13 | 32.04 | 32.08 | 32.08 | 0.22% | 19,310 |
| Jul 24, 2025 | 31.94 | 32.10 | 31.94 | 32.01 | 32.01 | 0.01% | 36,919 |
| Jul 23, 2025 | 32.02 | 32.02 | 31.88 | 32.01 | 32.01 | 0.56% | 23,345 |
| Jul 22, 2025 | 31.80 | 31.92 | 31.80 | 31.83 | 31.83 | -0.13% | 19,620 |
| Jul 21, 2025 | 31.71 | 31.99 | 31.71 | 31.87 | 31.87 | -0.03% | 14,442 |
| Jul 18, 2025 | 31.78 | 31.89 | 31.78 | 31.88 | 31.88 | 0.09% | 27,767 |
| Jul 17, 2025 | 31.77 | 31.89 | 31.77 | 31.85 | 31.85 | 0.25% | 28,144 |
| Jul 16, 2025 | 31.81 | 31.81 | 31.57 | 31.77 | 31.77 | 0.41% | 35,294 |
| Jul 15, 2025 | 31.76 | 31.82 | 31.64 | 31.64 | 31.64 | -0.35% | 41,880 |
| Jul 14, 2025 | 31.65 | 31.80 | 31.65 | 31.75 | 31.75 | 0.09% | 291,166 |
| Jul 11, 2025 | 31.69 | 31.76 | 31.69 | 31.73 | 31.73 | -0.14% | 32,901 |
| Jul 10, 2025 | 31.70 | 31.83 | 31.70 | 31.77 | 31.77 | 0.13% | 18,960 |
| Jul 9, 2025 | 31.73 | 31.74 | 31.64 | 31.73 | 31.73 | 0.31% | 21,605 |
| Jul 8, 2025 | 31.62 | 31.67 | 31.60 | 31.63 | 31.63 | 0.01% | 13,343 |
| Jul 7, 2025 | 31.66 | 31.72 | 31.56 | 31.63 | 31.63 | -0.44% | 27,924 |
| Jul 3, 2025 | 31.76 | 31.80 | 31.75 | 31.77 | 31.77 | 0.42% | 28,947 |
| Jul 2, 2025 | 31.55 | 31.66 | 31.52 | 31.64 | 31.64 | 0.30% | 35,477 |
| Jul 1, 2025 | 31.45 | 31.64 | 31.45 | 31.54 | 31.54 | -0.17% | 459,067 |
| Jun 30, 2025 | 31.54 | 31.61 | 31.46 | 31.60 | 31.60 | 0.40% | 25,975 |
| Jun 27, 2025 | 31.50 | 31.53 | 31.37 | 31.47 | 31.47 | 0.29% | 240,102 |
| Jun 26, 2025 | 31.27 | 31.46 | 31.27 | 31.38 | 31.38 | 0.36% | 12,497 |
| Jun 25, 2025 | 31.34 | 31.34 | 31.22 | 31.27 | 31.27 | 0.03% | 22,937 |
| Jun 24, 2025 | 31.18 | 31.33 | 31.18 | 31.26 | 31.26 | 0.55% | 18,639 |
| Jun 23, 2025 | 30.98 | 31.11 | 30.86 | 31.09 | 31.09 | 0.57% | 10,833 |
| Jun 20, 2025 | 31.01 | 31.02 | 30.88 | 30.91 | 30.91 | -0.21% | 25,670 |
| Jun 18, 2025 | 30.98 | 31.08 | 30.94 | 30.98 | 30.98 | 0.03% | 30,253 |
| Jun 17, 2025 | 31.02 | 31.08 | 30.94 | 30.97 | 30.97 | -0.39% | 17,271 |
| Jun 16, 2025 | 31.16 | 31.16 | 31.05 | 31.09 | 31.09 | 0.57% | 17,327 |
| Jun 13, 2025 | 30.96 | 31.08 | 30.92 | 30.92 | 30.92 | -0.58% | 18,015 |
| Jun 12, 2025 | 30.97 | 31.13 | 30.97 | 31.10 | 31.10 | 0.25% | 47,026 |
| Jun 11, 2025 | 31.13 | 31.15 | 31.00 | 31.02 | 31.02 | -0.15% | 32,447 |
| Jun 10, 2025 | 31.03 | 31.10 | 31.01 | 31.07 | 31.07 | 0.25% | 23,858 |
| Jun 9, 2025 | 31.18 | 31.18 | 30.96 | 30.99 | 30.99 | -0.02% | 23,444 |
| Jun 6, 2025 | 31.04 | 31.04 | 30.95 | 31.00 | 31.00 | 0.47% | 22,601 |
| Jun 5, 2025 | 30.91 | 31.01 | 30.80 | 30.85 | 30.85 | -0.19% | 30,720 |