AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)
NYSEARCA: DECT · Real-Time Price · USD
32.30
-0.11 (-0.33%)
Jun 5, 2025, 4:00 PM - Market closed

DECT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 1, 2022Jun 5, 2025Max ▾Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '25010.0020.0030.0032.30

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202532.4132.5032.2732.3032.30-0.34%10,546
Jun 4, 202532.3332.5232.3332.4132.41-0.04%8,732
Jun 3, 202532.2832.4332.2832.4332.430.46%7,289
Jun 2, 202532.1032.3032.1032.2832.280.22%8,190
May 30, 202532.1132.2332.0032.2132.210.10%8,695
May 29, 202532.2832.2932.0732.1832.180.25%7,381
May 28, 202532.2032.2532.1032.1032.10-0.34%14,534
May 27, 202532.0032.2432.0032.2132.211.38%8,073
May 23, 202531.7531.8831.7531.7731.77-0.42%7,113
May 22, 202531.9532.0231.8731.9131.91-0.10%9,325
May 21, 202532.2032.2931.8931.9431.94-1.04%15,005
May 20, 202532.2932.3432.2432.2732.27-0.31%7,371
May 19, 202532.0332.4032.0332.3832.380.18%18,091
May 16, 202532.2632.3432.2032.3232.320.51%8,922
May 15, 202531.6432.2131.6432.1532.150.18%10,676
May 14, 202532.1132.1432.0532.1032.100.01%6,579
May 13, 202531.7832.1431.7832.0932.090.63%50,924
May 12, 202531.7831.9231.7631.8931.892.10%9,756
May 9, 202531.3131.3531.1831.2431.24-0.02%8,571
May 8, 202531.1431.4431.1431.2431.240.47%7,177
May 7, 202531.1331.1530.9531.1031.100.22%22,122
May 6, 202531.0231.1531.0031.0331.03-0.47%13,207
May 5, 202531.1731.3131.1731.1831.18-0.38%9,035
May 2, 202531.2631.3731.2431.3031.300.92%7,941
May 1, 202531.1031.1331.0131.0131.010.39%10,017
Apr 30, 202530.4630.8930.4430.8930.890.16%7,831
Apr 29, 202530.7230.8830.7030.8430.840.26%7,322
Apr 28, 202530.7330.7730.5530.7630.760.13%7,557
Apr 25, 202530.5330.7530.5130.7230.720.45%3,059
Apr 24, 202530.3130.5830.3030.5830.581.24%5,782
Apr 23, 202530.4030.4930.0830.2130.211.23%7,598
Apr 22, 202529.6829.9629.6229.8429.841.66%4,126
Apr 21, 202529.4129.4129.1429.3529.35-1.54%8,858
Apr 17, 202529.8629.9129.7429.8129.810.20%7,459
Apr 16, 202529.9430.1029.5429.7529.75-1.53%13,769
Apr 15, 202530.3130.3730.1730.2230.22-0.06%9,750
Apr 14, 202530.2830.3030.1130.2430.240.67%9,607
Apr 11, 202529.6530.0629.5230.0330.031.45%11,195
Apr 10, 202529.7929.8529.1529.6029.60-2.46%12,097
Apr 9, 202528.3630.5728.3630.3530.356.34%18,882
Apr 8, 202529.6729.7028.3028.5428.54-1.24%21,898
Apr 7, 202528.0929.6828.0928.9028.90-0.11%81,980
Apr 4, 202529.4729.6028.9328.9328.93-4.31%378,889
Apr 3, 202530.4730.5330.2330.2330.23-3.22%31,558
Apr 2, 202531.1031.2931.0531.2431.240.50%7,826
Apr 1, 202530.9431.1130.9331.0931.090.26%7,118
Mar 31, 202530.7031.0430.6531.0131.010.31%9,168
Mar 28, 202531.1031.1030.8930.9130.91-1.23%13,163
Mar 27, 202531.3131.4431.2731.3031.30-0.27%8,740
Mar 26, 202531.7031.7031.3531.3831.38-0.88%9,935