AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)
NYSEARCA: DECT · Real-Time Price · USD
35.66
+0.27 (0.77%)
Oct 20, 2025, 1:03 PM EDT - Market open
DECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 35.35 | 35.43 | 35.19 | 35.38 | 35.38 | 0.49% | 8,723 |
| Oct 16, 2025 | 35.44 | 35.53 | 35.14 | 35.21 | 35.21 | -0.41% | 8,709 |
| Oct 15, 2025 | 35.57 | 35.57 | 35.20 | 35.36 | 35.36 | 0.14% | 5,509 |
| Oct 14, 2025 | 35.03 | 35.44 | 35.03 | 35.31 | 35.31 | -0.08% | 19,648 |
| Oct 13, 2025 | 35.32 | 35.40 | 35.29 | 35.34 | 35.34 | 1.23% | 16,471 |
| Oct 10, 2025 | 35.67 | 35.69 | 34.90 | 34.91 | 34.91 | -1.98% | 292,307 |
| Oct 9, 2025 | 35.59 | 35.66 | 35.50 | 35.62 | 35.62 | -0.15% | 9,307 |
| Oct 8, 2025 | 35.62 | 35.70 | 35.61 | 35.67 | 35.67 | 0.48% | 7,022 |
| Oct 7, 2025 | 35.59 | 35.60 | 35.47 | 35.50 | 35.50 | -0.35% | 10,266 |
| Oct 6, 2025 | 35.58 | 35.65 | 35.58 | 35.63 | 35.63 | 0.24% | 5,290 |
| Oct 3, 2025 | 35.56 | 35.65 | 35.52 | 35.54 | 35.54 | 0.04% | 9,923 |
| Oct 2, 2025 | 35.43 | 35.56 | 35.43 | 35.53 | 35.53 | 0.03% | 13,548 |
| Oct 1, 2025 | 35.40 | 35.53 | 35.40 | 35.52 | 35.52 | 0.16% | 7,667 |
| Sep 30, 2025 | 35.32 | 35.47 | 35.27 | 35.46 | 35.46 | 0.43% | 9,982 |
| Sep 29, 2025 | 35.39 | 35.40 | 35.26 | 35.31 | 35.31 | 0.14% | 16,452 |
| Sep 26, 2025 | 35.18 | 35.29 | 35.13 | 35.26 | 35.26 | 0.48% | 4,047 |
| Sep 25, 2025 | 34.98 | 35.14 | 34.98 | 35.09 | 35.09 | -0.27% | 3,725 |
| Sep 24, 2025 | 35.32 | 35.32 | 35.15 | 35.19 | 35.19 | -0.28% | 16,578 |
| Sep 23, 2025 | 35.39 | 35.42 | 35.20 | 35.29 | 35.29 | -0.34% | 17,757 |
| Sep 22, 2025 | 35.16 | 35.44 | 35.16 | 35.41 | 35.41 | 0.28% | 12,056 |
| Sep 19, 2025 | 35.24 | 35.31 | 35.19 | 35.31 | 35.31 | 0.33% | 18,899 |
| Sep 18, 2025 | 35.12 | 35.28 | 35.12 | 35.19 | 35.19 | 0.35% | 8,877 |
| Sep 17, 2025 | 35.11 | 35.14 | 34.96 | 35.07 | 35.07 | -0.09% | 9,391 |
| Sep 16, 2025 | 35.06 | 35.13 | 35.04 | 35.10 | 35.10 | -0.02% | 3,499 |
| Sep 15, 2025 | 35.10 | 35.13 | 35.04 | 35.11 | 35.11 | 0.39% | 19,927 |
| Sep 12, 2025 | 34.98 | 35.04 | 34.97 | 34.97 | 34.97 | - | 7,456 |
| Sep 11, 2025 | 34.96 | 35.01 | 34.93 | 34.97 | 34.97 | 0.49% | 12,220 |
| Sep 10, 2025 | 34.79 | 34.87 | 34.70 | 34.80 | 34.80 | 0.27% | 10,444 |
| Sep 9, 2025 | 34.65 | 34.74 | 34.56 | 34.70 | 34.70 | 0.25% | 14,024 |
| Sep 8, 2025 | 34.49 | 34.66 | 34.49 | 34.62 | 34.62 | 0.14% | 7,974 |
| Sep 5, 2025 | 34.47 | 34.58 | 34.47 | 34.57 | 34.57 | -0.21% | 12,745 |
| Sep 4, 2025 | 34.44 | 34.64 | 34.43 | 34.64 | 34.64 | 0.68% | 57,765 |
| Sep 3, 2025 | 34.47 | 34.47 | 34.27 | 34.41 | 34.41 | 0.36% | 10,374 |
| Sep 2, 2025 | 34.20 | 34.28 | 34.08 | 34.28 | 34.28 | -0.47% | 12,693 |
| Aug 29, 2025 | 34.40 | 34.51 | 34.39 | 34.45 | 34.45 | -0.54% | 368,949 |
| Aug 28, 2025 | 34.52 | 34.69 | 34.50 | 34.63 | 34.63 | 0.22% | 13,721 |
| Aug 27, 2025 | 34.49 | 34.59 | 34.48 | 34.56 | 34.56 | 0.18% | 8,422 |
| Aug 26, 2025 | 34.33 | 34.50 | 34.32 | 34.50 | 34.50 | 0.37% | 10,524 |
| Aug 25, 2025 | 34.41 | 34.48 | 34.36 | 34.37 | 34.37 | -0.37% | 6,266 |
| Aug 22, 2025 | 34.44 | 34.52 | 34.42 | 34.50 | 34.50 | 1.21% | 4,140 |
| Aug 21, 2025 | 34.13 | 34.13 | 34.00 | 34.08 | 34.08 | -0.32% | 11,000 |
| Aug 20, 2025 | 34.01 | 34.19 | 33.98 | 34.19 | 34.19 | -0.09% | 8,418 |
| Aug 19, 2025 | 34.37 | 34.43 | 34.18 | 34.22 | 34.22 | -0.50% | 14,654 |
| Aug 18, 2025 | 34.41 | 34.41 | 34.34 | 34.40 | 34.40 | 0.03% | 6,353 |
| Aug 15, 2025 | 34.38 | 34.46 | 34.36 | 34.39 | 34.39 | -0.16% | 5,912 |
| Aug 14, 2025 | 34.45 | 34.48 | 34.37 | 34.44 | 34.44 | -0.01% | 12,719 |
| Aug 13, 2025 | 34.42 | 34.47 | 34.34 | 34.45 | 34.45 | 0.27% | 7,871 |
| Aug 12, 2025 | 34.17 | 34.39 | 34.17 | 34.35 | 34.35 | 0.90% | 3,829 |
| Aug 11, 2025 | 34.09 | 34.20 | 34.05 | 34.05 | 34.05 | -0.23% | 3,983 |
| Aug 8, 2025 | 34.11 | 34.18 | 34.05 | 34.13 | 34.13 | 0.69% | 6,610 |