AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
25.70
+0.15 (0.57%)
At close: May 13, 2025, 4:00 PM
25.70
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
SEPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.66 | 25.66 | 25.55 | 25.55 | 25.55 | 1.61% | 275 |
| May 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.08% | 5 |
| May 8, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.37% | 12 |
| May 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.14% | 187 |
| May 6, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.35% | 132 |
| May 5, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.38% | 79 |
| May 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.79% | 378 |
| May 1, 2025 | 25.14 | 25.14 | 25.02 | 25.02 | 25.02 | 0.31% | 378 |
| Apr 30, 2025 | 24.79 | 24.95 | 24.79 | 24.95 | 24.95 | 0.16% | 229 |
| Apr 29, 2025 | 24.88 | 24.91 | 24.88 | 24.91 | 24.91 | 0.27% | 1,504 |
| Apr 28, 2025 | 24.76 | 24.84 | 24.76 | 24.84 | 24.84 | 0.12% | 2,253 |
| Apr 25, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.25% | 90 |
| Apr 24, 2025 | 24.69 | 24.76 | 24.69 | 24.75 | 24.75 | 0.85% | 5,480 |
| Apr 23, 2025 | 24.57 | 24.57 | 24.54 | 24.54 | 24.54 | 0.86% | 319 |
| Apr 22, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.16% | - |
| Apr 21, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.94% | - |
| Apr 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.20% | 258 |
| Apr 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.13% | 78 |
| Apr 15, 2025 | 24.52 | 24.53 | 24.51 | 24.51 | 24.51 | 0.01% | 1,083 |
| Apr 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.40% | 1,078 |
| Apr 11, 2025 | 24.17 | 24.41 | 24.17 | 24.41 | 24.41 | 1.01% | 1,078 |
| Apr 10, 2025 | 24.08 | 24.16 | 24.01 | 24.16 | 24.16 | -1.96% | 1,225 |
| Apr 9, 2025 | 24.35 | 24.65 | 24.35 | 24.65 | 24.65 | 4.79% | 693 |
| Apr 8, 2025 | 24.00 | 24.00 | 23.52 | 23.52 | 23.52 | -0.95% | 500 |
| Apr 7, 2025 | 23.33 | 25.66 | 23.33 | 23.74 | 23.74 | -0.21% | 3,143 |
| Apr 4, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.80 | -2.93% | 161 |
| Apr 3, 2025 | 24.56 | 24.56 | 24.51 | 24.51 | 24.51 | -2.46% | 867 |
| Apr 2, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.43% | 223 |
| Apr 1, 2025 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 0.20% | 769 |
| Mar 31, 2025 | 24.77 | 24.98 | 24.77 | 24.98 | 24.98 | 0.26% | 4,707 |
| Mar 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.11% | 1 |
| Mar 27, 2025 | 25.20 | 25.23 | 25.19 | 25.19 | 25.19 | -0.20% | 3,781 |
| Mar 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.63% | 2,144 |
| Mar 25, 2025 | 25.46 | 25.46 | 25.38 | 25.40 | 25.40 | -0.12% | 2,144 |
| Mar 24, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | 1.24% | 3,749 |
| Mar 21, 2025 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 0.02% | 6,457 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.11 | 25.11 | 25.11 | -0.19% | 647 |
| Mar 19, 2025 | 25.08 | 25.24 | 25.07 | 25.16 | 25.16 | 0.58% | 3,708 |
| Mar 18, 2025 | 25.08 | 25.09 | 24.99 | 25.02 | 25.02 | -0.69% | 25,548 |
| Mar 17, 2025 | 25.10 | 25.26 | 25.06 | 25.19 | 25.19 | 0.53% | 575 |
| Mar 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.15% | 4,246 |
| Mar 13, 2025 | 24.93 | 24.93 | 24.78 | 24.78 | 24.78 | -0.84% | 273 |
| Mar 12, 2025 | 24.89 | 25.02 | 24.89 | 24.99 | 24.99 | 0.21% | 13,534 |
| Mar 11, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.40% | 172 |
| Mar 10, 2025 | 25.15 | 25.16 | 25.00 | 25.03 | 25.03 | -1.72% | 7,999 |
| Mar 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.33% | 20 |
| Mar 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.12% | 15 |
| Mar 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.75% | 32 |
| Mar 4, 2025 | 25.44 | 25.49 | 25.43 | 25.48 | 25.48 | -0.78% | 1,815 |
| Mar 3, 2025 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -1.23% | 162 |