AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEARCA: SEPW · Real-Time Price · USD
30.10
+0.06 (0.20%)
At close: Jun 27, 2025, 4:00 PM
30.10
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SEPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 29.51 | 29.61 | 29.51 | 29.56 | 29.56 | -0.02% | 1,043 |
| Jun 3, 2025 | 29.50 | 29.57 | 29.47 | 29.57 | 29.57 | 0.35% | 7,036 |
| Jun 2, 2025 | 29.34 | 29.47 | 29.33 | 29.46 | 29.46 | 0.15% | 12,281 |
| May 30, 2025 | 29.36 | 29.42 | 29.35 | 29.42 | 29.42 | 0.13% | 354 |
| May 29, 2025 | 29.38 | 29.38 | 29.34 | 29.38 | 29.38 | 0.21% | 2,020 |
| May 28, 2025 | 29.31 | 29.39 | 29.31 | 29.32 | 29.32 | -0.21% | 6,541 |
| May 27, 2025 | 29.30 | 29.39 | 29.30 | 29.38 | 29.38 | 0.97% | 5,776 |
| May 23, 2025 | 29.10 | 29.16 | 29.10 | 29.10 | 29.10 | -0.37% | 940 |
| May 22, 2025 | 29.13 | 29.27 | 29.13 | 29.21 | 29.21 | 0.02% | 4,399 |
| May 21, 2025 | 29.38 | 29.43 | 29.20 | 29.20 | 29.20 | -0.75% | 1,350 |
| May 20, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.23% | 76 |
| May 19, 2025 | 29.45 | 29.49 | 29.45 | 29.49 | 29.49 | 0.11% | 8,223 |
| May 16, 2025 | 29.41 | 29.46 | 29.36 | 29.46 | 29.46 | 0.30% | 699 |
| May 15, 2025 | 29.23 | 29.38 | 29.23 | 29.37 | 29.37 | 0.25% | 3,698 |
| May 14, 2025 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 0.07% | 1,990 |
| May 13, 2025 | 29.24 | 29.31 | 29.24 | 29.28 | 29.28 | 0.43% | 2,142 |
| May 12, 2025 | 29.11 | 29.15 | 29.11 | 29.15 | 29.15 | 1.45% | 1,014 |
| May 9, 2025 | 28.81 | 28.81 | 28.71 | 28.73 | 28.73 | -0.01% | 764 |
| May 8, 2025 | 28.77 | 28.85 | 28.74 | 28.74 | 28.74 | 0.29% | 10,864 |
| May 7, 2025 | 28.66 | 28.66 | 28.58 | 28.65 | 28.65 | 0.10% | 630 |
| May 6, 2025 | 28.60 | 28.68 | 28.60 | 28.62 | 28.62 | -0.32% | 7,142 |
| May 5, 2025 | 28.70 | 28.79 | 28.70 | 28.71 | 28.71 | -0.30% | 5,093 |
| May 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.67% | 125 |
| May 1, 2025 | 28.66 | 28.73 | 28.60 | 28.61 | 28.61 | 0.31% | 22,632 |
| Apr 30, 2025 | 28.18 | 28.56 | 28.18 | 28.52 | 28.52 | 0.15% | 2,001 |
| Apr 29, 2025 | 28.30 | 28.51 | 28.30 | 28.48 | 28.48 | 0.24% | 19,667 |
| Apr 28, 2025 | 28.41 | 28.41 | 28.29 | 28.41 | 28.41 | 0.13% | 1,171 |
| Apr 25, 2025 | 28.31 | 28.42 | 28.31 | 28.37 | 28.37 | 0.29% | 3,239 |
| Apr 24, 2025 | 28.15 | 28.29 | 28.15 | 28.29 | 28.29 | 0.83% | 5,107 |
| Apr 23, 2025 | 28.01 | 28.17 | 27.98 | 28.06 | 28.06 | 0.77% | 7,261 |
| Apr 22, 2025 | 27.75 | 27.86 | 27.75 | 27.84 | 27.84 | 1.06% | 1,141 |
| Apr 21, 2025 | 27.54 | 27.55 | 27.49 | 27.55 | 27.55 | -0.90% | 305 |
| Apr 17, 2025 | 27.77 | 27.89 | 27.77 | 27.80 | 27.80 | 0.13% | 4,329 |
| Apr 16, 2025 | 27.86 | 27.90 | 27.77 | 27.77 | 27.77 | -1.08% | 3,156 |