AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEARCA: SEPW · Real-Time Price · USD
30.82
0.00 (0.02%)
At close: Aug 15, 2025, 4:00 PM
30.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SEPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 30.83 | 0.02% | 112 |
| Aug 14, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | 0.02% | 6,701 |
| Aug 13, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | 0.08% | 958 |
| Aug 12, 2025 | 30.76 | 30.80 | 30.76 | 30.79 | 30.79 | 0.28% | 2,429 |
| Aug 11, 2025 | 30.72 | 30.72 | 30.69 | 30.70 | 30.70 | 0.02% | 9,567 |
| Aug 8, 2025 | 30.65 | 30.72 | 30.65 | 30.70 | 30.70 | 0.28% | 10,981 |
| Aug 7, 2025 | 30.70 | 30.70 | 30.56 | 30.61 | 30.61 | -0.05% | 4,195 |
| Aug 6, 2025 | 30.55 | 30.63 | 30.54 | 30.63 | 30.63 | 0.25% | 766 |
| Aug 5, 2025 | 30.54 | 30.55 | 30.54 | 30.55 | 30.55 | -0.12% | 1,000 |
| Aug 4, 2025 | 30.55 | 30.59 | 30.53 | 30.59 | 30.59 | 0.66% | 3,174 |
| Aug 1, 2025 | 30.44 | 30.44 | 30.34 | 30.38 | 30.38 | -0.58% | 1,604 |
| Jul 31, 2025 | 30.62 | 30.65 | 30.56 | 30.56 | 30.56 | -0.09% | 958 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.58 | 30.59 | 30.59 | -0.03% | 645 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.57 | 30.60 | 30.60 | -0.07% | 942 |
| Jul 28, 2025 | 30.60 | 30.63 | 30.57 | 30.62 | 30.62 | 0.03% | 7,472 |
| Jul 25, 2025 | 30.56 | 30.62 | 30.56 | 30.61 | 30.61 | 0.13% | 954 |
| Jul 24, 2025 | 30.52 | 30.62 | 30.52 | 30.57 | 30.57 | 0.08% | 9,104 |
| Jul 23, 2025 | 30.49 | 30.55 | 30.44 | 30.55 | 30.55 | 0.33% | 1,079 |
| Jul 22, 2025 | 30.39 | 30.44 | 30.39 | 30.44 | 30.44 | -0.02% | 4,121 |
| Jul 21, 2025 | 30.31 | 30.48 | 30.31 | 30.45 | 30.45 | 0.22% | 2,936 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.38 | 30.38 | 30.38 | -0.09% | 428 |
| Jul 17, 2025 | 30.30 | 30.41 | 30.30 | 30.41 | 30.41 | 0.25% | 4,073 |
| Jul 16, 2025 | 30.28 | 30.33 | 30.28 | 30.33 | 30.33 | 0.10% | 174 |
| Jul 15, 2025 | 30.32 | 30.33 | 30.30 | 30.30 | 30.30 | -0.10% | 79,813 |
| Jul 14, 2025 | 30.27 | 30.34 | 30.27 | 30.34 | 30.34 | 0.06% | 1,743 |
| Jul 11, 2025 | 30.04 | 30.33 | 30.04 | 30.32 | 30.32 | -0.07% | 8,259 |
| Jul 10, 2025 | 30.30 | 30.34 | 30.29 | 30.34 | 30.34 | 0.10% | 1,408 |
| Jul 9, 2025 | 30.27 | 30.31 | 30.26 | 30.31 | 30.31 | 0.26% | 1,122 |
| Jul 8, 2025 | 30.20 | 30.23 | 30.20 | 30.23 | 30.23 | 0.07% | 1,811 |
| Jul 7, 2025 | 30.25 | 30.25 | 30.17 | 30.21 | 30.21 | -0.26% | 242 |
| Jul 3, 2025 | 30.26 | 30.29 | 30.26 | 30.29 | 30.29 | 0.28% | 3,195 |
| Jul 2, 2025 | 30.15 | 30.24 | 30.15 | 30.21 | 30.21 | 0.16% | 8,751 |
| Jul 1, 2025 | 30.11 | 30.17 | 30.09 | 30.16 | 30.16 | -0.04% | 2,754 |
| Jun 30, 2025 | 30.08 | 30.17 | 30.08 | 30.17 | 30.17 | 0.24% | 3,641 |
| Jun 27, 2025 | 30.06 | 30.13 | 30.04 | 30.10 | 30.10 | 0.20% | 234,565 |
| Jun 26, 2025 | 29.98 | 30.04 | 29.97 | 30.04 | 30.04 | 0.41% | 958 |
| Jun 25, 2025 | 29.90 | 29.92 | 29.90 | 29.92 | 29.92 | -0.03% | 204 |
| Jun 24, 2025 | 29.91 | 29.92 | 29.90 | 29.92 | 29.92 | 0.56% | 954 |
| Jun 23, 2025 | 29.70 | 29.76 | 29.56 | 29.76 | 29.76 | 0.50% | 1,742 |
| Jun 20, 2025 | 29.77 | 29.77 | 29.60 | 29.61 | 29.61 | -0.09% | 866 |
| Jun 18, 2025 | 29.66 | 29.69 | 29.64 | 29.64 | 29.64 | 0.16% | 332 |
| Jun 17, 2025 | 29.60 | 29.71 | 29.59 | 29.59 | 29.59 | -0.50% | 6,173 |
| Jun 16, 2025 | 29.79 | 29.79 | 29.70 | 29.74 | 29.74 | 0.59% | 2,702 |
| Jun 13, 2025 | 29.65 | 29.65 | 29.57 | 29.57 | 29.57 | -0.55% | 1,186 |
| Jun 12, 2025 | 29.71 | 29.73 | 29.70 | 29.73 | 29.73 | 0.15% | 2,664 |
| Jun 11, 2025 | 29.80 | 29.80 | 29.66 | 29.69 | 29.69 | -0.11% | 2,669 |
| Jun 10, 2025 | 29.66 | 29.72 | 29.65 | 29.72 | 29.72 | 0.19% | 801 |
| Jun 9, 2025 | 29.62 | 29.67 | 29.62 | 29.66 | 29.66 | 0.05% | 807 |
| Jun 6, 2025 | 29.57 | 29.65 | 29.56 | 29.65 | 29.65 | 0.58% | 3,635 |
| Jun 5, 2025 | 29.67 | 29.67 | 29.48 | 29.48 | 29.48 | -0.28% | 3,149 |