Dark

SEPT
AllianzIM U.S. Large Cap Buffer10 Sep ETF
stock NYSE ETF

At Close

May 30, 2025 12:38:42 PM EDT

30.85USD-0.528%(-0.16)164

30.98Bid 31.09Ask 0.11Spread

Pre-market

0.00USD-100.000%(-30.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	30.8500	30.8500	30.8500	30.8500	-0.528%	164	0.000%
2025-05-29	31.0137	31.0137	31.0137	31.0137	+0.266%	30	-0.528%
2025-05-28	31.0400	31.1000	30.9314	30.9314	-0.318%	215	-0.263%
2025-05-27	31.0302	31.0302	31.0302	31.0302	+1.363%	197	-0.581%
2025-05-23	30.6000	30.6200	30.6000	30.6128	-0.471%	674	+0.775%
2025-05-22	30.8101	30.8600	30.7578	30.7578	-0.069%	600	+0.300%
2025-05-21	30.9000	30.9000	30.7791	30.7791	-1.064%	674	+0.230%
2025-05-20	31.1100	31.1101	31.1100	31.1101	-0.249%	140	-0.836%
2025-05-19	31.2100	31.2100	31.1878	31.1878	+0.074%	504	-1.083%
2025-05-16	31.1200	31.1648	31.1200	31.1648	+0.560%	434	-1.010%
2025-05-15	31.0000	31.0000	30.9911	30.9911	+0.223%	245	-0.455%
2025-05-14	30.8800	30.9350	30.8800	30.9220	+0.077%	69,469	-0.233%
2025-05-13	30.8800	30.9600	30.8800	30.8982	+0.630%	3,601	-0.156%
2025-05-12	30.6088	30.7048	30.6088	30.7048	+2.115%	3,834	+0.473%
2025-05-09	30.1200	30.1599	30.0600	30.0689	-0.034%	1,280	+2.598%
2025-05-08	30.0500	30.3300	30.0500	30.0790	+0.446%	6,804	+2.563%
2025-05-07	29.9716	29.9716	29.8800	29.9454	+0.158%	644	+3.021%
2025-05-06	29.9100	29.9100	29.8800	29.8982	-0.468%	1,796	+3.183%
2025-05-05	30.0387	30.0387	30.0387	30.0387	-0.397%	94	+2.701%
2025-05-02	30.1550	30.1585	30.1550	30.1585	+0.951%	144	+2.293%
2025-05-01	30.0400	30.0400	29.8744	29.8744	+0.452%	66,722	+3.266%
2025-04-30	29.4984	29.7401	29.4700	29.7401	+0.148%	918	+3.732%
2025-04-29	29.7400	29.7400	29.6700	29.6962	+0.318%	571	+3.885%
2025-04-28	29.4802	29.6020	29.4802	29.6020	+0.158%	1,502	+4.216%
2025-04-25	29.4800	29.5800	29.4123	29.5553	+0.444%	5,411	+4.381%
2025-04-24	29.2200	29.4246	29.2200	29.4246	+1.240%	3,097	+4.844%
2025-04-23	29.0641	29.0641	29.0641	29.0641	+1.189%	93	+6.145%
2025-04-22	28.7226	28.7226	28.7226	28.7226	+1.643%	0	+7.407%
2025-04-21	28.2584	28.2584	28.2584	28.2584	-1.460%	58	+9.171%
2025-04-17	28.6770	28.6770	28.6770	28.6770	+0.187%	132	+7.578%
2025-04-16	28.7800	28.7800	28.6236	28.6236	-1.509%	1,128	+7.778%
2025-04-15	29.1551	29.1551	29.0300	29.0621	-0.156%	712	+6.152%
2025-04-14	29.1300	29.1300	28.9200	29.1074	+0.652%	1,447	+5.987%
2025-04-11	28.9189	28.9189	28.9189	28.9189	+1.346%	2	+6.678%
2025-04-10	28.6600	28.6600	28.3900	28.5348	-2.560%	690	+8.114%
2025-04-09	27.3500	29.2844	25.5400	29.2844	+6.582%	2,157	+5.346%
2025-04-08	27.9610	27.9928	27.4760	27.4760	-1.279%	624	+12.280%
2025-04-07	28.1600	28.1600	27.7200	27.8321	-0.091%	3,271	+10.843%
2025-04-04	28.2650	28.2650	27.8574	27.8574	-4.200%	4,619	+10.743%
2025-04-03	29.2300	29.2300	29.0787	29.0787	-3.321%	400	+6.091%
2025-04-02	30.0776	30.0776	30.0776	30.0776	+0.515%	0	+2.568%
2025-04-01	29.6400	29.9236	29.6400	29.9236	+0.221%	403	+3.096%
2025-03-31	29.6874	29.8575	29.6874	29.8575	+0.352%	504	+3.324%
2025-03-28	29.7527	29.7527	29.7527	29.7527	-1.399%	0	+3.688%
2025-03-27	30.1500	30.1749	30.1500	30.1749	-0.193%	341	+2.237%
2025-03-26	30.2332	30.2332	30.2332	30.2332	-0.714%	0	+2.040%
2025-03-25	30.4505	30.4505	30.4505	30.4505	+0.037%	0	+1.312%
2025-03-24	30.4391	30.4391	30.4391	30.4391	+1.268%	0	+1.350%
2025-03-21	30.0580	30.0580	30.0580	30.0580	+0.135%	2	+2.635%
2025-03-20	30.0176	30.0176	30.0176	30.0176	-0.247%	74	+2.773%
2025-03-19	30.0054	30.0919	30.0054	30.0919	+0.781%	349	+2.519%
2025-03-18	29.8200	29.8586	29.8200	29.8586	-0.757%	200	+3.320%
2025-03-17	30.0000	30.1360	29.9900	30.0865	+0.466%	1,414	+2.538%
2025-03-14	29.6400	29.9470	29.6400	29.9470	+1.524%	333	+3.015%
2025-03-13	29.4976	29.4976	29.4976	29.4976	-1.030%	26	+4.585%
2025-03-12	29.8046	29.8046	29.8046	29.8046	+0.292%	0	+3.508%
2025-03-11	29.7800	29.8200	29.5600	29.7177	-0.432%	5,726	+3.810%
2025-03-10	30.0700	30.0700	29.8466	29.8466	-1.723%	3,000	+3.362%
2025-03-07	30.3700	30.3700	30.3700	30.3700	+0.294%	1,477	+1.581%
2025-03-06	30.4100	30.4400	30.2200	30.2810	-1.250%	779	+1.879%
2025-03-05	30.6643	30.6643	30.6643	30.6643	+0.778%	91	+0.606%
2025-03-04	30.2800	30.4277	30.2800	30.4277	-0.644%	5,025	+1.388%
2025-03-03	30.9300	30.9300	30.6250	30.6250	-1.209%	871	+0.735%
2025-02-28	30.7210	30.9997	30.6410	30.9997	+0.939%	6,796	-0.483%
2025-02-27	31.0200	31.0200	30.7114	30.7114	-1.020%	130	+0.451%
2025-02-26	31.1500	31.1600	30.9200	31.0279	+0.025%	2,345	-0.573%
2025-02-25	30.9000	31.0203	30.9000	31.0203	-0.304%	2,369	-0.549%
2025-02-24	31.0900	31.2100	31.0900	31.1150	-0.241%	757	-0.852%
2025-02-21	31.4000	31.4000	31.1902	31.1902	-0.946%	101	-1.091%
2025-02-20	31.3701	31.4881	31.0700	31.4881	-0.105%	7,735	-2.026%
2025-02-19	31.4700	31.5500	31.4610	31.5211	+0.176%	4,352	-2.129%
2025-02-18	31.4650	31.4657	31.4650	31.4657	+0.036%	217	-1.957%
2025-02-14	31.4200	31.4545	31.4200	31.4545	+0.072%	5,601	-1.922%
2025-02-13	31.4320	31.4320	31.4320	31.4320	+0.609%	108	-1.852%
2025-02-12	31.2200	31.2416	31.2111	31.2416	-0.123%	2,392	-1.253%
2025-02-11	31.2800	31.2800	31.2800	31.2800	-0.074%	378	-1.375%
2025-02-10	31.3000	31.3033	31.2700	31.3033	+0.382%	5,998	-1.448%
2025-02-07	31.2700	31.2900	31.1842	31.1842	-0.493%	2,110	-1.072%
2025-02-06	31.1600	31.3387	31.1600	31.3387	+0.263%	5,714	-1.559%
2025-02-05	31.1189	31.2564	31.1189	31.2564	+0.169%	8,750	-1.300%
2025-02-04	31.2037	31.2037	31.2037	31.2037	+0.414%	0	-1.134%
2025-02-03	31.0300	31.0750	30.9900	31.0750	-0.362%	983	-0.724%
2025-01-31	31.3000	31.3000	31.1879	31.1879	-0.008%	269	-1.083%
2025-01-30	31.1800	31.2115	31.1800	31.1903	-0.025%	751	-1.091%
2025-01-29	31.1981	31.1981	31.1981	31.1981	-0.219%	0	-1.116%
2025-01-28	31.1500	31.2665	31.1500	31.2665	+0.600%	472	-1.332%
2025-01-27	31.0300	31.0800	31.0000	31.0800	-0.832%	4,126	-0.740%
2025-01-24	31.3408	31.3408	31.3408	31.3408	-0.093%	4	-1.566%
2025-01-23	31.2600	31.3704	31.2600	31.3701	+0.226%	3,971	-1.658%
2025-01-22	30.9566	31.2994	30.9566	31.2994	+0.320%	101	-1.436%
2025-01-21	31.0800	31.1995	31.0800	31.1995	+0.552%	5,143	-1.120%
2025-01-17	31.0500	31.0754	31.0281	31.0281	+0.481%	700	-0.574%
2025-01-16	30.8796	30.8796	30.8796	30.8796	-0.020%	25	-0.096%
2025-01-15	30.7600	30.8857	30.7600	30.8857	+1.219%	1,008	-0.116%
2025-01-14	30.5500	30.5500	30.5136	30.5136	+0.056%	266	+1.102%
2025-01-13	30.4965	30.4965	30.4965	30.4965	+0.164%	0	+1.159%
2025-01-10	30.4700	30.4700	30.4466	30.4466	-0.851%	312	+1.325%
2025-01-08	30.6100	30.7079	30.6100	30.7079	-0.006%	2,186	+0.463%
2025-01-07	30.7501	30.7501	30.7096	30.7096	-0.649%	190	+0.457%
2025-01-06	30.9950	31.0700	30.9101	30.9101	+0.291%	17,323	-0.194%
2025-01-03	30.7457	30.8205	30.7457	30.8205	+0.790%	1,007	+0.096%
2025-01-02	30.4900	30.5850	30.4700	30.5790	-0.036%	34,132	+0.886%
2024-12-31	30.6350	30.6350	30.5800	30.5900	-0.447%	2,692	+0.850%
2024-12-30	30.5500	30.7600	30.5500	30.7272	-0.463%	4,284	+0.400%
2024-12-27	30.7500	30.8702	30.7500	30.8702	-0.632%	565	-0.065%
2024-12-26	31.0500	31.0665	31.0500	31.0665	+0.060%	209	-0.697%
2024-12-24	31.0479	31.0479	31.0479	31.0479	+0.580%	0	-0.637%
2024-12-23	30.7406	30.8690	30.7406	30.8690	+0.545%	1,831	-0.062%
2024-12-20	30.7600	30.7600	30.7018	30.7018	+0.689%	334	+0.483%
2024-12-19	30.5500	30.6200	30.4917	30.4917	-0.162%	3,777	+1.175%
2024-12-18	30.5411	30.5411	30.5411	30.5411	-1.628%	145	+1.011%
2024-12-17	31.0206	31.0467	31.0206	31.0465	-0.135%	2,272	-0.633%
2024-12-16	31.0800	31.1150	31.0800	31.0885	+0.206%	1,409	-0.767%
2024-12-13	31.0800	31.0800	31.0245	31.0245	-0.016%	1,044	-0.562%
2024-12-12	31.0600	31.0600	31.0295	31.0295	-0.242%	191	-0.578%
2024-12-11	31.1047	31.1047	31.1047	31.1047	+0.403%	25	-0.819%
2024-12-10	30.9797	30.9797	30.9797	30.9797	-0.161%	0	-0.419%
2024-12-09	31.1150	31.1150	31.0297	31.0297	-0.279%	2,369	-0.579%
2024-12-06	31.1250	31.1250	31.1166	31.1166	+0.103%	182	-0.857%
2024-12-05	31.0501	31.0845	31.0501	31.0845	-0.081%	402	-0.754%
2024-12-04	31.0950	31.1096	31.0410	31.1096	+0.063%	1,033	-0.834%
2024-12-03	31.0500	31.0900	30.9800	31.0900	+0.227%	22,130	-0.772%
2024-12-02	30.9700	31.0300	30.9600	31.0197	+0.070%	2,562,091	-0.547%
2024-11-29	30.9420	30.9979	30.9000	30.9979	+0.383%	2,910	-0.477%
2024-11-27	30.9400	30.9400	30.8366	30.8796	-0.162%	11,114	-0.096%
2024-11-26	30.8600	30.9500	30.8500	30.9296	+0.347%	11,112	-0.257%
2024-11-25	30.8350	30.8800	30.7700	30.8227	+0.231%	6,192	+0.089%
2024-11-22	30.6710	30.7550	30.6700	30.7518	+0.207%	6,149	+0.319%
2024-11-21	30.5900	30.6900	30.5803	30.6882	+0.348%	11,065	+0.527%
2024-11-20	30.4895	30.6399	30.4100	30.5819	-0.011%	14,780	+0.877%
2024-11-19	30.4300	30.6500	30.4300	30.5854	+0.134%	10,886	+0.865%
2024-11-18	30.5300	30.5900	30.4700	30.5446	+0.192%	6,458	+1.000%
2024-11-15	30.4700	30.5050	30.4100	30.4860	-0.761%	12,174	+1.194%
2024-11-14	30.7900	30.8294	30.6700	30.7199	-0.257%	13,845	+0.424%
2024-11-13	30.8192	30.8450	30.7500	30.7990	+0.127%	36,336	+0.166%
2024-11-12	30.7501	30.8291	30.6401	30.7600	-0.097%	10,608	+0.293%
2024-11-11	30.8080	30.8321	30.7567	30.7900	+0.033%	8,440	+0.195%
2024-11-08	30.7100	30.8400	30.7100	30.7797	+0.163%	22,530	+0.228%
2024-11-07	30.6400	30.7600	30.6400	30.7297	+0.444%	11,943	+0.391%
2024-11-06	30.4701	30.6100	30.4701	30.5940	+1.475%	19,279	+0.837%
2024-11-05	29.8700	30.1500	29.8700	30.1492	+0.733%	7,075	+2.324%
2024-11-04	29.9780	30.0471	29.9297	29.9297	-0.168%	10,432	+3.075%
2024-11-01	30.1027	30.1027	29.9300	29.9800	+0.161%	9,991	+2.902%
2024-10-31	29.9569	30.0199	29.9000	29.9318	-1.068%	6,544	+3.068%
2024-10-30	30.3266	30.3793	30.2550	30.2550	-0.250%	9,079	+1.967%
2024-10-29	30.3500	30.4000	30.3287	30.3308	+0.069%	11,114	+1.712%
2024-10-28	30.3600	30.3700	30.3000	30.3100	+0.257%	7,087	+1.782%
2024-10-25	30.3820	30.3820	30.2200	30.2322	-0.092%	3,248	+2.044%
2024-10-24	30.2800	30.2800	30.1400	30.2600	+0.099%	9,441	+1.950%
2024-10-23	30.6200	30.6200	30.1101	30.2300	-0.533%	27,264	+2.051%
2024-10-22	30.3341	30.3919	30.3000	30.3919	+0.039%	13,278	+1.507%
2024-10-21	30.2900	30.3899	30.2900	30.3800	-0.049%	3,947	+1.547%
2024-10-18	30.3201	30.4399	30.3200	30.3949	+0.263%	10,362	+1.497%
2024-10-17	30.3400	30.3900	30.2700	30.3152	+0.051%	39,568	+1.764%
2024-10-16	30.2350	30.3400	30.2101	30.2997	+0.278%	8,485	+1.816%
2024-10-15	30.2895	30.3299	30.1800	30.2158	-0.476%	4,957	+2.099%
2024-10-14	30.3300	30.3700	30.2700	30.3603	+0.499%	3,614	+1.613%
2024-10-11	30.2000	30.2500	30.1847	30.2097	+0.465%	9,064	+2.120%
2024-10-10	30.0800	30.1300	30.0201	30.0700	-0.214%	11,292	+2.594%
2024-10-09	30.0400	30.1500	30.0400	30.1345	+0.417%	18,011	+2.374%
2024-10-08	29.9600	30.0100	29.9277	30.0093	+0.619%	13,674	+2.801%
2024-10-07	29.9700	29.9800	29.8100	29.8248	-0.627%	8,373	+3.437%
2024-10-04	29.9000	30.0300	29.8601	30.0129	+0.512%	8,401	+2.789%
2024-10-03	29.8500	29.9100	29.7810	29.8600	-0.171%	14,843	+3.315%
2024-10-02	29.8734	29.9499	29.8600	29.9112	-0.025%	89,742	+3.139%
2024-10-01	30.0100	30.0193	29.7900	29.9188	-0.499%	25,447	+3.112%
2024-09-30	29.9900	30.0688	29.9200	30.0688	+0.181%	17,854	+2.598%
2024-09-27	30.0634	30.1000	30.0000	30.0146	+0.031%	192,796	+2.783%
2024-09-26	30.1400	30.1400	29.9317	30.0053	+0.263%	212,454	+2.815%
2024-09-25	30.0100	30.0100	29.9112	29.9266	-0.278%	13,408	+3.086%
2024-09-24	29.9300	30.0100	29.8900	30.0100	+0.200%	19,403	+2.799%
2024-09-23	29.9200	29.9500	29.8600	29.9500	+0.137%	7,145	+3.005%
2024-09-20	29.9000	29.9200	29.7301	29.9090	-0.070%	31,797	+3.146%
2024-09-19	29.8900	30.0300	29.7900	29.9300	+1.215%	32,757	+3.074%
2024-09-18	29.6200	29.8800	29.5700	29.5707	-0.304%	40,747	+4.326%
2024-09-17	29.7600	29.7800	29.5900	29.6609	+0.103%	58,295	+4.009%
2024-09-16	29.6000	29.6600	29.5467	29.6303	-0.018%	38,356	+4.116%
2024-09-13	29.5800	29.6500	29.5550	29.6357	+0.562%	34,086	+4.097%
2024-09-12	29.4600	29.5100	29.2900	29.4700	+0.431%	36,482	+4.683%
2024-09-11	29.1600	29.3450	28.7800	29.3434	+0.684%	66,415	+5.134%
2024-09-10	29.1500	29.1500	28.9700	29.1440	+0.360%	22,378	+5.854%
2024-09-09	28.9500	29.1300	28.9500	29.0396	+0.796%	44,513	+6.234%
2024-09-06	29.0950	29.0950	28.8103	28.8103	-1.246%	14,529	+7.080%
2024-09-05	29.2300	29.2900	29.0800	29.1738	-0.103%	38,150	+5.746%
2024-09-04	29.2700	29.3397	29.1500	29.2040	-0.225%	199,131	+5.636%
2024-09-03	29.6000	29.6000	29.1820	29.2700	-1.266%	2,069,289	+5.398%
2024-08-30	29.6447	29.6799	29.6100	29.6452	+0.085%	27,567	+4.064%
2024-08-29	29.6300	29.6500	29.6200	29.6201	+0.034%	5,185	+4.152%
2024-08-28	29.6400	29.6400	29.6020	29.6099	-0.052%	3,937	+4.188%
2024-08-27	29.6173	29.6482	29.5940	29.6253	+0.085%	3,074	+4.134%
2024-08-26	29.6300	29.6300	29.6000	29.6000	+0.001%	3,305	+4.223%
2024-08-23	29.5700	29.5997	29.5700	29.5997	+0.168%	234	+4.224%
2024-08-22	29.5502	29.5502	29.5502	29.5502	-0.034%	49	+4.399%
2024-08-21	29.5800	29.5800	29.5602	29.5602	+0.017%	503	+4.363%
2024-08-20	29.5551	29.5551	29.5551	29.5551	-0.016%	12	+4.381%
2024-08-19	29.5599	29.5599	29.5599	29.5599	+0.135%	12	+4.364%
2024-08-16	29.4800	29.5201	29.4800	29.5201	+0.119%	500	+4.505%
2024-08-15	29.4500	29.4851	29.4500	29.4851	+0.372%	802	+4.629%
2024-08-14	29.3759	29.3759	29.3759	29.3759	+0.383%	6	+5.018%
2024-08-13	29.2638	29.2638	29.2638	29.2638	+0.873%	38	+5.420%
2024-08-12	29.1297	29.1297	29.0104	29.0104	+0.046%	1,751	+6.341%
2024-08-09	28.9970	28.9970	28.9970	28.9970	+0.520%	1	+6.390%
2024-08-08	28.8471	28.8471	28.8471	28.8471	+1.495%	0	+6.943%
2024-08-07	28.5200	28.5200	28.4221	28.4221	-0.559%	337	+8.542%
2024-08-06	28.5820	28.5820	28.5820	28.5820	+1.160%	281	+7.935%
2024-08-05	27.8200	28.2543	27.8001	28.2543	-2.092%	765	+9.187%
2024-08-02	28.7900	28.8580	28.7700	28.8580	-0.959%	455	+6.903%
2024-08-01	29.1373	29.1373	29.1373	29.1373	-0.561%	0	+5.878%
2024-07-31	29.3018	29.3018	29.3018	29.3018	+0.493%	301	+5.284%
2024-07-30	29.2400	29.2400	29.1100	29.1580	-0.154%	2,050	+5.803%
2024-07-29	29.1600	29.2400	29.1600	29.2031	+0.136%	523	+5.639%
2024-07-26	29.1633	29.1633	29.1633	29.1633	+0.440%	91	+5.784%
2024-07-25	29.0355	29.0355	29.0355	29.0355	+0.019%	0	+6.249%
2024-07-24	29.1600	29.1600	29.0300	29.0300	-0.921%	1,370	+6.269%
2024-07-23	29.3048	29.3048	29.2999	29.2999	+0.001%	370	+5.290%
2024-07-22	29.2997	29.2997	29.2997	29.2997	+0.376%	0	+5.291%
2024-07-19	29.0600	29.1899	29.0600	29.1899	-0.120%	1,336	+5.687%
2024-07-18	29.2200	29.2374	29.2001	29.2251	-0.205%	11,416	+5.560%
2024-07-17	29.3062	29.3499	29.2851	29.2851	-0.204%	976	+5.344%
2024-07-16	29.3450	29.3450	29.3450	29.3450	+0.079%	220	+5.129%
2024-07-15	29.3465	29.3465	29.2915	29.3217	+0.023%	1,733	+5.212%
2024-07-12	29.3200	29.3200	29.3151	29.3151	+0.171%	495	+5.236%
2024-07-11	29.2700	29.2700	29.2300	29.2650	-0.119%	999	+5.416%
2024-07-10	29.2500	29.3000	29.2500	29.3000	+0.151%	1,155	+5.290%
2024-07-09	29.2559	29.2559	29.2559	29.2559	+0.028%	267	+5.449%
2024-07-08	29.2310	29.2476	29.2310	29.2476	+0.028%	695	+5.479%
2024-07-05	29.2394	29.2394	29.2394	29.2394	+0.141%	1	+5.508%
2024-07-03	29.1769	29.1981	29.1769	29.1981	+0.148%	277	+5.658%
2024-07-02	29.1549	29.1549	29.1549	29.1549	+0.155%	160	+5.814%
2024-07-01	29.0900	29.1099	29.0200	29.1099	+0.181%	2,384	+5.978%
2024-06-28	29.1157	29.1157	29.0400	29.0574	-0.044%	8,610	+6.169%
2024-06-27	29.0500	29.0701	29.0500	29.0701	+0.001%	1,100	+6.123%
2024-06-26	29.0699	29.0699	29.0699	29.0699	+0.095%	167	+6.124%
2024-06-25	29.0400	29.0424	29.0400	29.0424	+0.148%	138	+6.224%
2024-06-24	28.9996	28.9996	28.9996	28.9996	-0.060%	0	+6.381%
2024-06-21	29.0171	29.0171	29.0171	29.0171	+0.028%	1	+6.317%
2024-06-20	29.0100	29.0350	28.9500	29.0089	-0.072%	727	+6.347%
2024-06-18	28.9800	29.0299	28.9800	29.0299	+0.103%	550	+6.270%
2024-06-17	28.9255	29.0000	28.9255	29.0000	+0.240%	275	+6.379%
2024-06-14	28.8900	28.9305	28.8900	28.9305	-0.067%	142	+6.635%
2024-06-13	28.9499	28.9499	28.9499	28.9499	+0.042%	0	+6.563%
2024-06-12	28.9377	28.9377	28.9377	28.9377	+0.475%	2	+6.608%
2024-06-11	28.7400	28.8008	28.7400	28.8008	+0.107%	2,250	+7.115%
2024-06-10	28.7200	28.7701	28.7200	28.7701	+0.080%	115	+7.229%
2024-06-07	28.7470	28.7470	28.7470	28.7470	+0.044%	88	+7.316%
2024-06-06	28.7345	28.7345	28.7345	28.7345	+0.016%	46	+7.362%
2024-06-05	28.7300	28.7300	28.7300	28.7300	+0.543%	20	+7.379%
2024-06-04	28.5200	28.5749	28.5200	28.5749	+0.143%	517	+7.962%
2024-06-03	28.5000	28.5342	28.5000	28.5342	+0.050%	166	+8.116%
2024-05-31	28.5199	28.5199	28.5199	28.5199	+0.429%	65	+8.170%
2024-05-30	28.4400	28.4400	28.3800	28.3981	-0.323%	997	+8.634%
2024-05-29	28.4900	28.4900	28.4900	28.4900	-0.335%	256	+8.284%
2024-05-28	28.5500	28.5859	28.5500	28.5859	-0.014%	195	+7.920%
2024-05-24	28.5600	28.5899	28.5600	28.5899	+0.435%	164	+7.905%
2024-05-23	28.4662	28.4662	28.4662	28.4662	-0.247%	68	+8.374%
2024-05-22	28.5367	28.5367	28.5367	28.5367	-0.203%	0	+8.106%
2024-05-21	28.5373	28.5947	28.5373	28.5947	+0.176%	822	+7.887%
2024-05-20	28.5446	28.5446	28.5446	28.5446	+0.086%	0	+8.076%
2024-05-17	28.4800	28.5201	28.4700	28.5201	+0.067%	1,285	+8.169%
2024-05-16	28.4800	28.5011	28.4800	28.5011	-0.013%	639	+8.241%
2024-05-15	28.4269	28.5049	28.4269	28.5049	+0.619%	7,076	+8.227%
2024-05-14	28.2300	28.3296	28.2300	28.3296	+0.468%	232	+8.897%
2024-05-13	28.2300	28.2300	28.1975	28.1975	-0.113%	202	+9.407%
2024-05-10	28.2295	28.2295	28.2295	28.2295	+0.171%	0	+9.283%
2024-05-09	28.1812	28.1812	28.1812	28.1812	+0.289%	0	+9.470%
2024-05-08	28.1000	28.1000	28.1000	28.1000	+0.036%	18	+9.786%
2024-05-07	28.0555	28.0900	28.0555	28.0900	+0.210%	586	+9.826%
2024-05-06	28.0000	28.0311	28.0000	28.0311	+0.603%	335	+10.056%
2024-05-03	27.8630	27.8630	27.8630	27.8630	+1.004%	0	+10.720%
2024-05-02	27.5861	27.5861	27.5861	27.5861	+0.458%	50	+11.832%
2024-05-01	27.4400	27.5200	27.4400	27.4603	-0.263%	1,702	+12.344%
2024-04-30	27.5328	27.5328	27.5328	27.5328	-0.911%	59	+12.048%
2024-04-29	27.7037	27.7860	27.7037	27.7860	+0.166%	4,579	+11.027%
2024-04-26	27.7717	27.7717	27.7399	27.7399	+0.786%	270	+11.212%
2024-04-25	27.4800	27.5235	27.4800	27.5235	-0.364%	674	+12.086%
2024-04-24	27.5832	27.6241	27.5832	27.6241	+0.104%	1,620	+11.678%
2024-04-23	27.6000	27.6000	27.5955	27.5955	+0.853%	392	+11.794%
2024-04-22	27.3622	27.3622	27.3622	27.3622	+0.668%	80	+12.747%
2024-04-19	27.2100	27.2100	27.1805	27.1805	-0.585%	974	+13.500%
2024-04-18	27.3491	27.3491	27.3405	27.3405	-0.238%	492	+12.836%
2024-04-17	27.4057	27.4057	27.4057	27.4057	-0.349%	0	+12.568%
2024-04-16	27.5017	27.5017	27.5017	27.5017	-0.065%	45	+12.175%
2024-04-15	27.6800	27.6800	27.5195	27.5195	-0.672%	165	+12.102%
2024-04-12	27.7056	27.7056	27.7056	27.7056	-0.919%	0	+11.349%
2024-04-11	27.7627	27.9627	27.7627	27.9627	+0.406%	1,100	+10.326%
2024-04-10	27.8497	27.8497	27.8497	27.8497	-0.418%	0	+10.773%
2024-04-09	27.9666	27.9666	27.9666	27.9666	+0.023%	2	+10.310%
2024-04-08	27.9300	27.9603	27.9300	27.9603	+0.074%	2,638	+10.335%
2024-04-05	27.9100	27.9397	27.9100	27.9397	+0.576%	202	+10.416%
2024-04-04	28.0400	28.0400	27.7796	27.7796	-0.679%	399	+11.053%
2024-04-03	27.9500	27.9696	27.9500	27.9696	+0.070%	1,000	+10.298%
2024-04-02	27.8907	27.9599	27.8907	27.9500	-0.374%	2,258	+10.376%
2024-04-01	28.0300	28.0550	28.0015	28.0550	-0.123%	7,654	+9.963%
2024-03-28	28.0500	28.0896	28.0500	28.0896	+0.159%	1,064	+9.827%
2024-03-27	27.9600	28.0449	27.9600	28.0449	+0.377%	722	+10.002%
2024-03-26	27.9600	27.9600	27.9200	27.9397	-0.072%	4,200	+10.416%
2024-03-25	27.9599	27.9599	27.9599	27.9599	-0.210%	0	+10.337%
2024-03-22	28.0186	28.0186	28.0186	28.0186	+0.031%	50	+10.105%
2024-03-21	27.9717	28.0099	27.9717	28.0099	+0.242%	2,292	+10.140%
2024-03-20	27.8100	27.9424	27.8100	27.9424	+0.404%	345	+10.406%
2024-03-19	27.7071	27.8299	27.7071	27.8299	+0.350%	4,591	+10.852%
2024-03-18	27.7600	27.7600	27.7328	27.7328	+0.354%	18,210	+11.240%
2024-03-15	27.6000	27.6350	27.6000	27.6350	-0.287%	2,674	+11.634%
2024-03-14	27.7600	27.7600	27.6300	27.7146	-0.181%	9,620	+11.313%
2024-03-13	27.7600	27.7649	27.7600	27.7649	-0.094%	400	+11.112%
2024-03-12	27.7000	27.7911	27.7000	27.7911	+0.684%	444	+11.007%
2024-03-11	27.5600	27.6023	27.5600	27.6023	-0.105%	338	+11.766%
2024-03-08	27.7700	27.7700	27.6314	27.6314	-0.356%	1,177	+11.648%
2024-03-07	27.7380	27.7380	27.7200	27.7300	+0.599%	2,726	+11.251%
2024-03-06	27.5701	27.5701	27.5200	27.5650	+0.373%	543	+11.917%
2024-03-05	27.5000	27.5000	27.4600	27.4626	-0.585%	3,360	+12.335%
2024-03-04	27.6500	27.6550	27.6200	27.6243	-0.075%	2,501	+11.677%
2024-03-01	27.5752	27.6600	27.5752	27.6450	+0.322%	6,065	+11.593%
2024-02-29	27.4900	27.5563	27.4670	27.5563	+0.413%	339,974	+11.953%
2024-02-28	27.4799	27.4800	27.4300	27.4429	-0.154%	2,262	+12.415%
2024-02-27	27.4800	27.5199	27.4368	27.4851	+0.110%	2,498	+12.243%
2024-02-26	27.5250	27.5300	27.4550	27.4550	-0.199%	1,769	+12.366%
2024-02-23	27.5100	27.5600	27.4900	27.5098	+0.076%	1,561	+12.142%
2024-02-22	27.3500	27.4890	27.3500	27.4890	+1.271%	2,083	+12.227%
2024-02-21	27.0900	27.1439	27.0000	27.1439	+0.153%	2,168	+13.654%
2024-02-20	27.1400	27.1500	27.0500	27.1025	-0.449%	2,301	+13.827%
2024-02-16	27.1900	27.2850	27.1900	27.2248	-0.221%	1,439	+13.316%
2024-02-15	27.2158	27.2950	27.2151	27.2851	+0.385%	1,796	+13.065%
2024-02-14	27.0700	27.1805	27.0406	27.1805	+0.690%	3,098	+13.500%
2024-02-13	27.0305	27.0305	26.8974	26.9942	-0.960%	1,314	+14.284%
2024-02-12	27.2428	27.3199	27.2400	27.2559	-0.033%	4,834	+13.187%
2024-02-09	27.2250	27.2650	27.2250	27.2648	+0.371%	3,347	+13.150%
2024-02-08	27.1301	27.2000	27.1300	27.1639	+0.031%	3,352	+13.570%
2024-02-07	27.1400	27.2000	27.1400	27.1555	+0.519%	963	+13.605%
2024-02-06	27.0199	27.0199	26.9500	27.0154	+0.067%	58,328	+14.194%
2024-02-05	26.9300	26.9973	26.9299	26.9973	-0.185%	2,771	+14.271%
2024-02-02	26.9550	27.0473	26.9550	27.0473	+0.822%	1,027	+14.059%
2024-02-01	26.6900	26.8600	26.6899	26.8269	+0.730%	4,359	+14.997%
2024-01-31	26.7800	26.7900	26.6324	26.6324	-0.937%	1,265	+15.836%
2024-01-30	26.8953	26.9261	26.8700	26.8843	-0.119%	4,651	+14.751%
2024-01-29	26.7943	26.9400	26.7900	26.9164	+0.453%	8,656	+14.614%
2024-01-26	26.8600	26.8600	26.7950	26.7950	+0.030%	1,145	+15.133%
2024-01-25	26.7918	26.7918	26.7200	26.7870	+0.265%	26,071	+15.168%
2024-01-24	26.7800	26.8300	26.7161	26.7161	+0.060%	1,287	+15.473%
2024-01-23	26.6900	26.7299	26.6146	26.7002	+0.211%	2,986	+15.542%
2024-01-22	26.6600	26.7200	26.6100	26.6439	+0.167%	34,187	+15.786%
2024-01-19	26.4000	26.6200	26.4000	26.5995	+0.943%	2,303	+15.980%
2024-01-18	26.2450	26.3509	26.2450	26.3509	+0.672%	1,231	+17.074%
2024-01-17	26.1575	26.2000	26.0400	26.1749	-0.513%	1,425	+17.861%
2024-01-16	26.3100	26.3100	26.2739	26.3100	-0.190%	2,415	+17.256%
2024-01-12	26.4300	26.4491	26.3200	26.3600	+0.123%	2,413	+17.033%
2024-01-11	26.2600	26.3400	26.1600	26.3276	-0.033%	5,559	+17.177%
2024-01-10	26.2400	26.3900	26.2400	26.3362	+0.374%	2,787	+17.139%
2024-01-09	26.2099	26.2381	26.1800	26.2381	-0.091%	1,069	+17.577%
2024-01-08	26.2200	26.2900	26.2200	26.2619	+1.005%	1,749	+17.471%
2024-01-05	26.0422	26.0422	25.9556	26.0006	+0.176%	3,529	+18.651%
2024-01-04	26.0900	26.0900	25.9300	25.9550	-0.231%	2,333	+18.860%
2024-01-03	26.0200	26.0700	26.0150	26.0150	-0.550%	4,210	+18.585%
2024-01-02	26.1883	26.1883	26.1400	26.1590	-0.438%	1,059	+17.933%
2023-12-29	26.3000	26.3200	26.2742	26.2742	-0.185%	1,477	+17.416%
2023-12-28	26.3000	26.3800	26.3000	26.3230	+0.133%	1,841	+17.198%
2023-12-27	26.1200	26.3500	26.1200	26.2881	-0.054%	7,069	+17.353%
2023-12-26	26.2600	26.3550	26.2600	26.3022	+0.411%	16,028	+17.291%
2023-12-22	26.2400	26.2600	26.1699	26.1946	+0.186%	4,739	+17.772%
2023-12-21	26.0840	26.1600	26.0700	26.1460	+0.639%	8,233	+17.991%
2023-12-20	26.1500	26.2800	25.9701	25.9800	-0.933%	6,928	+18.745%
2023-12-19	26.2400	26.2500	26.2000	26.2248	+0.301%	5,252	+17.637%
2023-12-18	26.1500	26.1800	26.1454	26.1461	+0.299%	5,286	+17.991%
2023-12-15	26.0637	26.1000	26.0049	26.0682	+0.119%	51,874	+18.343%
2023-12-14	26.0800	26.1000	25.9900	26.0372	+0.206%	1,752	+18.484%
2023-12-13	25.7837	26.0000	25.7555	25.9837	+0.990%	2,833	+18.728%
2023-12-12	25.6900	25.8200	25.6615	25.7291	+0.322%	3,174	+19.903%
2023-12-11	25.6300	25.6466	25.6200	25.6466	+0.241%	1,528	+20.289%
2023-12-08	25.5562	25.5849	25.5315	25.5849	+0.359%	1,959	+20.579%
2023-12-07	25.5000	25.5200	25.4291	25.4935	+0.625%	3,812	+21.011%

.dark-mode .n11cgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n11cgS{ color: #333333; background-color: white; border: 2px solid #333333; }SEPTAllianzIM U.S. Large Cap Buffer10 Sep ETFstock NYSE ETF

SEPT
AllianzIM U.S. Large Cap Buffer10 Sep ETF
stock NYSE ETF