AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)
NYSEARCA: DECT · Real-Time Price · USD
30.35
+1.81 (6.34%)
At close: Apr 9, 2025, 3:59 PM
30.41
+0.06 (0.20%)
Pre-market: Apr 10, 2025, 4:07 AM EDT
DECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 28.36 | 30.57 | 28.36 | 30.35 | 30.35 | 6.34% | 18,882 |
| Apr 8, 2025 | 29.67 | 29.70 | 28.30 | 28.54 | 28.54 | -1.24% | 21,898 |
| Apr 7, 2025 | 28.09 | 29.68 | 28.09 | 28.90 | 28.90 | -0.11% | 81,980 |
| Apr 4, 2025 | 29.47 | 29.60 | 28.93 | 28.93 | 28.93 | -4.31% | 378,889 |
| Apr 3, 2025 | 30.47 | 30.53 | 30.23 | 30.23 | 30.23 | -3.22% | 31,558 |
| Apr 2, 2025 | 31.10 | 31.29 | 31.05 | 31.24 | 31.24 | 0.50% | 7,826 |
| Apr 1, 2025 | 30.94 | 31.11 | 30.93 | 31.09 | 31.09 | 0.26% | 7,118 |
| Mar 31, 2025 | 30.70 | 31.04 | 30.65 | 31.01 | 31.01 | 0.31% | 9,168 |
| Mar 28, 2025 | 31.10 | 31.10 | 30.89 | 30.91 | 30.91 | -1.23% | 13,163 |
| Mar 27, 2025 | 31.31 | 31.44 | 31.27 | 31.30 | 31.30 | -0.27% | 8,740 |
| Mar 26, 2025 | 31.70 | 31.70 | 31.35 | 31.38 | 31.38 | -0.88% | 9,935 |
| Mar 25, 2025 | 31.78 | 31.78 | 31.56 | 31.66 | 31.66 | 0.22% | 7,003 |
| Mar 24, 2025 | 31.50 | 31.61 | 31.50 | 31.59 | 31.59 | 1.17% | 9,789 |
| Mar 21, 2025 | 30.98 | 31.23 | 30.98 | 31.23 | 31.23 | 0.13% | 26,153 |
| Mar 20, 2025 | 31.17 | 31.40 | 31.14 | 31.19 | 31.19 | -0.18% | 12,967 |
| Mar 19, 2025 | 31.18 | 31.36 | 31.08 | 31.24 | 31.24 | 0.68% | 14,456 |
| Mar 18, 2025 | 31.06 | 31.07 | 30.96 | 31.03 | 31.03 | -0.80% | 9,305 |
| Mar 17, 2025 | 31.15 | 31.34 | 31.13 | 31.28 | 31.28 | 0.53% | 7,184 |
| Mar 14, 2025 | 30.81 | 31.12 | 30.81 | 31.12 | 31.12 | 1.40% | 10,472 |
| Mar 13, 2025 | 30.90 | 30.90 | 30.63 | 30.69 | 30.69 | -0.87% | 12,539 |
| Mar 12, 2025 | 30.95 | 31.05 | 30.78 | 30.96 | 30.96 | 0.31% | 49,108 |
| Mar 11, 2025 | 30.83 | 31.04 | 30.71 | 30.86 | 30.86 | -0.42% | 15,310 |
| Mar 10, 2025 | 31.17 | 31.33 | 30.82 | 30.99 | 30.99 | -1.92% | 20,738 |
| Mar 7, 2025 | 31.45 | 31.60 | 31.31 | 31.60 | 31.60 | 0.35% | 14,991 |
| Mar 6, 2025 | 31.51 | 31.68 | 31.40 | 31.49 | 31.49 | -1.27% | 9,261 |
| Mar 5, 2025 | 31.66 | 31.89 | 31.46 | 31.89 | 31.89 | 0.85% | 16,128 |
| Mar 4, 2025 | 31.50 | 31.84 | 31.41 | 31.62 | 31.62 | -0.76% | 31,794 |
| Mar 3, 2025 | 32.31 | 32.33 | 31.77 | 31.86 | 31.86 | -1.13% | 25,783 |
| Feb 28, 2025 | 31.96 | 32.23 | 31.88 | 32.23 | 32.23 | 0.91% | 10,001 |
| Feb 27, 2025 | 32.24 | 32.36 | 31.94 | 31.94 | 31.94 | -0.98% | 341,659 |
| Feb 26, 2025 | 32.44 | 32.46 | 32.21 | 32.25 | 32.25 | 0.03% | 8,206 |
| Feb 25, 2025 | 32.12 | 32.33 | 32.12 | 32.24 | 32.24 | -0.33% | 14,740 |
| Feb 24, 2025 | 32.37 | 32.51 | 32.33 | 32.35 | 32.35 | -0.29% | 13,663 |
| Feb 21, 2025 | 32.75 | 32.75 | 32.40 | 32.44 | 32.44 | -1.10% | 14,450 |
| Feb 20, 2025 | 32.79 | 32.82 | 32.68 | 32.80 | 32.80 | -0.31% | 12,156 |
| Feb 19, 2025 | 32.81 | 32.95 | 32.75 | 32.90 | 32.90 | 0.30% | 13,348 |
| Feb 18, 2025 | 32.73 | 32.85 | 32.73 | 32.80 | 32.80 | 0.03% | 12,462 |
| Feb 14, 2025 | 32.80 | 32.84 | 32.77 | 32.80 | 32.80 | -0.11% | 6,862 |
| Feb 13, 2025 | 32.59 | 32.83 | 32.59 | 32.83 | 32.83 | 0.86% | 4,961 |
| Feb 12, 2025 | 32.48 | 32.61 | 32.48 | 32.55 | 32.55 | -0.34% | 13,805 |
| Feb 11, 2025 | 32.59 | 32.66 | 32.55 | 32.66 | 32.66 | 0.18% | 15,394 |
| Feb 10, 2025 | 32.59 | 32.66 | 32.58 | 32.60 | 32.60 | 0.42% | 15,648 |
| Feb 7, 2025 | 32.74 | 32.74 | 32.37 | 32.47 | 32.47 | -0.63% | 6,220 |
| Feb 6, 2025 | 32.68 | 32.69 | 32.54 | 32.67 | 32.67 | 0.29% | 8,823 |
| Feb 5, 2025 | 32.45 | 32.60 | 32.45 | 32.58 | 32.58 | 0.25% | 10,112 |
| Feb 4, 2025 | 32.41 | 32.51 | 32.41 | 32.49 | 32.49 | 0.35% | 15,054 |
| Feb 3, 2025 | 32.20 | 32.44 | 32.20 | 32.38 | 32.38 | -0.38% | 12,619 |
| Jan 31, 2025 | 32.70 | 32.81 | 32.47 | 32.50 | 32.50 | -0.41% | 8,476 |
| Jan 30, 2025 | 32.50 | 32.67 | 32.49 | 32.64 | 32.64 | 0.35% | 21,951 |
| Jan 29, 2025 | 32.56 | 32.58 | 32.45 | 32.52 | 32.52 | -0.29% | 10,714 |