AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)
NYSEARCA: DECT · Real-Time Price · USD
32.55
+0.22 (0.68%)
Jan 21, 2025, 3:58 PM EST - Market closed
DECT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 32.43 | 32.55 | 32.36 | 32.55 | 32.55 | 0.68% | 19,131 |
Jan 17, 2025 | 32.32 | 32.39 | 32.27 | 32.33 | 32.33 | 0.58% | 4,104 |
Jan 16, 2025 | 32.13 | 32.19 | 32.13 | 32.14 | 32.14 | -0.07% | 17,158 |
Jan 15, 2025 | 32.13 | 32.20 | 32.08 | 32.16 | 32.16 | 1.46% | 9,104 |
Jan 14, 2025 | 31.74 | 31.78 | 31.59 | 31.70 | 31.70 | - | 8,748 |
Jan 13, 2025 | 31.49 | 31.73 | 31.47 | 31.70 | 31.70 | 0.24% | 6,506 |
Jan 10, 2025 | 31.76 | 31.80 | 31.57 | 31.62 | 31.62 | -1.09% | 13,740 |
Jan 8, 2025 | 31.89 | 32.04 | 31.87 | 31.97 | 31.97 | 0.08% | 10,126 |
Jan 7, 2025 | 32.30 | 32.30 | 31.92 | 31.94 | 31.94 | -0.90% | 14,152 |
Jan 6, 2025 | 32.38 | 32.39 | 32.12 | 32.23 | 32.23 | 0.46% | 16,789 |
Jan 3, 2025 | 31.93 | 32.15 | 31.93 | 32.08 | 32.08 | 0.67% | 36,231 |
Jan 2, 2025 | 31.90 | 32.03 | 31.70 | 31.87 | 31.87 | 0.01% | 25,243 |
Dec 31, 2024 | 31.95 | 32.05 | 31.84 | 31.87 | 31.87 | -0.39% | 32,780 |
Dec 30, 2024 | 31.89 | 32.10 | 31.85 | 31.99 | 31.99 | -0.71% | 15,831 |
Dec 27, 2024 | 32.25 | 32.25 | 32.05 | 32.22 | 32.22 | -0.71% | 28,153 |
Dec 26, 2024 | 32.38 | 32.47 | 32.37 | 32.45 | 32.45 | 0.08% | 6,968 |
Dec 24, 2024 | 32.32 | 32.43 | 32.32 | 32.42 | 32.42 | 0.57% | 8,581 |
Dec 23, 2024 | 32.10 | 32.24 | 31.95 | 32.24 | 32.24 | 0.50% | 40,868 |
Dec 20, 2024 | 31.72 | 32.21 | 31.70 | 32.08 | 32.08 | 0.91% | 33,447 |
Dec 19, 2024 | 31.99 | 31.99 | 31.77 | 31.79 | 31.79 | -0.19% | 38,302 |
Dec 18, 2024 | 32.47 | 32.53 | 31.85 | 31.85 | 31.85 | -1.82% | 23,199 |
Dec 17, 2024 | 32.49 | 32.49 | 32.37 | 32.44 | 32.44 | -0.17% | 25,318 |
Dec 16, 2024 | 32.55 | 32.57 | 32.48 | 32.50 | 32.50 | 0.14% | 52,660 |
Dec 13, 2024 | 32.50 | 32.50 | 32.34 | 32.45 | 32.45 | - | 27,539 |
Dec 12, 2024 | 32.52 | 32.53 | 32.40 | 32.45 | 32.45 | -0.19% | 36,484 |
Dec 11, 2024 | 32.44 | 32.59 | 32.44 | 32.51 | 32.51 | 0.38% | 41,706 |
Dec 10, 2024 | 32.47 | 32.50 | 32.37 | 32.39 | 32.39 | -0.12% | 24,495 |
Dec 9, 2024 | 32.71 | 32.71 | 32.43 | 32.43 | 32.43 | -0.37% | 47,042 |
Dec 6, 2024 | 32.64 | 32.64 | 32.49 | 32.55 | 32.55 | 0.17% | 48,607 |
Dec 5, 2024 | 32.60 | 32.60 | 32.47 | 32.50 | 32.50 | -0.19% | 55,574 |
Dec 4, 2024 | 32.54 | 32.58 | 32.44 | 32.56 | 32.56 | 0.41% | 63,354 |
Dec 3, 2024 | 34.02 | 34.02 | 32.32 | 32.43 | 32.43 | -0.06% | 53,986 |
Dec 2, 2024 | 32.43 | 32.48 | 32.30 | 32.45 | 32.45 | 0.18% | 2,224,399 |
Nov 29, 2024 | 32.37 | 32.40 | 32.34 | 32.39 | 32.39 | 0.15% | 77,227 |
Nov 27, 2024 | 32.39 | 32.39 | 32.34 | 32.34 | 32.34 | 0.03% | 12,114 |
Nov 26, 2024 | 32.36 | 32.38 | 32.32 | 32.33 | 32.33 | -0.06% | 28,705 |
Nov 25, 2024 | 32.29 | 32.37 | 32.28 | 32.35 | 32.35 | 0.03% | 16,285 |
Nov 22, 2024 | 32.33 | 32.34 | 32.29 | 32.34 | 32.34 | 0.14% | 2,957 |
Nov 21, 2024 | 32.30 | 32.34 | 32.30 | 32.30 | 32.30 | -0.02% | 4,650 |
Nov 20, 2024 | 32.25 | 32.32 | 32.25 | 32.30 | 32.30 | -0.01% | 2,870 |
Nov 19, 2024 | 32.32 | 32.32 | 32.27 | 32.30 | 32.30 | 0.04% | 2,056 |
Nov 18, 2024 | 32.25 | 32.29 | 32.25 | 32.29 | 32.29 | 0.02% | 613 |
Nov 15, 2024 | 32.35 | 32.35 | 32.24 | 32.29 | 32.29 | 0.02% | 4,160 |
Nov 14, 2024 | 32.25 | 32.31 | 32.25 | 32.28 | 32.28 | - | 4,428 |
Nov 13, 2024 | 32.23 | 32.28 | 32.23 | 32.28 | 32.28 | 0.05% | 1,724 |
Nov 12, 2024 | 32.24 | 32.27 | 32.22 | 32.27 | 32.27 | 0.03% | 438 |
Nov 11, 2024 | 32.25 | 32.26 | 32.22 | 32.26 | 32.26 | -0.06% | 1,714 |
Nov 8, 2024 | 32.23 | 32.28 | 32.23 | 32.28 | 32.28 | 0.14% | 2,134 |
Nov 7, 2024 | 32.27 | 32.27 | 32.23 | 32.23 | 32.23 | 0.05% | 215 |
Nov 6, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.24% | 34 |
Nov 5, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.20% | 3,366 |
Nov 4, 2024 | 32.04 | 32.08 | 32.04 | 32.08 | 32.08 | 0.01% | 3,366 |
Nov 1, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.10% | 51 |
Oct 31, 2024 | 32.04 | 32.04 | 32.01 | 32.04 | 32.04 | -0.26% | 758 |
Oct 30, 2024 | 32.13 | 32.13 | 32.09 | 32.13 | 32.13 | 0.01% | 308 |
Oct 29, 2024 | 32.07 | 32.12 | 32.07 | 32.12 | 32.12 | 0.03% | 436 |
Oct 28, 2024 | 32.07 | 32.11 | 32.07 | 32.11 | 32.11 | 0.08% | 285 |
Oct 25, 2024 | 32.13 | 32.13 | 32.06 | 32.09 | 32.09 | 0.01% | 1,539 |
Oct 24, 2024 | 32.05 | 32.08 | 32.04 | 32.08 | 32.08 | 0.10% | 2,372 |
Oct 23, 2024 | 32.06 | 32.06 | 32.03 | 32.05 | 32.05 | -0.12% | 3,880 |
Oct 22, 2024 | 32.07 | 32.09 | 32.06 | 32.09 | 32.09 | 0.05% | 984 |
Oct 21, 2024 | 32.32 | 32.32 | 32.08 | 32.08 | 32.08 | -0.02% | 2,176 |
Oct 18, 2024 | 32.08 | 32.10 | 32.08 | 32.08 | 32.08 | 0.11% | 596 |
Oct 17, 2024 | 32.02 | 32.05 | 32.02 | 32.05 | 32.05 | 0.09% | 3,636 |
Oct 16, 2024 | 31.97 | 32.02 | 31.97 | 32.02 | 32.02 | 0.06% | 582 |
Oct 15, 2024 | 32.03 | 32.05 | 31.97 | 32.00 | 32.00 | -0.08% | 3,179 |
Oct 14, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.17% | 2 |
Oct 11, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.11% | 35 |
Oct 10, 2024 | 31.89 | 31.93 | 31.89 | 31.93 | 31.93 | 0.05% | 141 |
Oct 9, 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 0.16% | 517 |
Oct 8, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.19% | 72 |
Oct 7, 2024 | 31.80 | 31.81 | 31.80 | 31.81 | 31.81 | -0.22% | 100 |
Oct 4, 2024 | 31.80 | 31.88 | 31.80 | 31.88 | 31.88 | 0.31% | 807 |
Oct 3, 2024 | 31.73 | 31.80 | 31.73 | 31.78 | 31.78 | -0.07% | 4,004 |
Oct 2, 2024 | 31.70 | 31.80 | 31.70 | 31.80 | 31.80 | 0.02% | 3,968 |
Oct 1, 2024 | 31.79 | 31.81 | 31.73 | 31.79 | 31.79 | -0.24% | 4,113 |
Sep 30, 2024 | 31.85 | 31.87 | 31.85 | 31.87 | 31.87 | 0.09% | 355 |
Sep 27, 2024 | 31.81 | 31.84 | 31.81 | 31.84 | 31.84 | -0.03% | 292 |
Sep 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.02% | 2 |
Sep 25, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.02% | 51 |
Sep 24, 2024 | 31.83 | 31.84 | 31.81 | 31.84 | 31.84 | 0.05% | 565 |
Sep 23, 2024 | 31.80 | 31.83 | 31.78 | 31.82 | 31.82 | 0.05% | 43,962 |
Sep 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.06% | 30 |
Sep 19, 2024 | 31.71 | 31.79 | 31.71 | 31.79 | 31.79 | 0.37% | 1,806 |
Sep 18, 2024 | 31.45 | 31.72 | 31.45 | 31.67 | 31.67 | 0.01% | 847 |
Sep 17, 2024 | 31.66 | 31.67 | 31.63 | 31.67 | 31.67 | -0.01% | 554 |
Sep 16, 2024 | 31.62 | 31.67 | 31.62 | 31.67 | 31.67 | 0.04% | 605 |
Sep 13, 2024 | 31.62 | 31.66 | 31.62 | 31.66 | 31.66 | 0.21% | 549 |
Sep 12, 2024 | 31.53 | 31.59 | 31.53 | 31.59 | 31.59 | 0.23% | 204 |
Sep 11, 2024 | 31.32 | 31.52 | 31.25 | 31.52 | 31.52 | 0.41% | 10,776 |
Sep 10, 2024 | 31.31 | 31.39 | 31.31 | 31.39 | 31.39 | 0.20% | 1,226 |
Sep 9, 2024 | 31.21 | 31.35 | 31.21 | 31.33 | 31.33 | 0.51% | 2,096 |
Sep 6, 2024 | 31.18 | 31.25 | 31.14 | 31.17 | 31.17 | -0.62% | 1,741 |
Sep 5, 2024 | 31.22 | 31.39 | 31.22 | 31.36 | 31.36 | -0.07% | 3,098 |
Sep 4, 2024 | 31.36 | 31.38 | 31.36 | 31.38 | 31.38 | 0.04% | 298 |
Sep 3, 2024 | 31.47 | 31.47 | 31.37 | 31.37 | 31.37 | -0.82% | 1,649 |
Aug 30, 2024 | 31.57 | 31.63 | 31.57 | 31.63 | 31.63 | 0.28% | 1,252 |
Aug 29, 2024 | 31.58 | 31.58 | 31.50 | 31.54 | 31.54 | 0.08% | 3,151 |
Aug 28, 2024 | 31.47 | 31.52 | 31.47 | 31.52 | 31.52 | -0.12% | 1,665 |
Aug 27, 2024 | 31.53 | 31.56 | 31.51 | 31.56 | 31.56 | 0.11% | 1,639 |