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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202532.4332.5532.3632.5532.550.68%19,131
Jan 17, 202532.3232.3932.2732.3332.330.58%4,104
Jan 16, 202532.1332.1932.1332.1432.14-0.07%17,158
Jan 15, 202532.1332.2032.0832.1632.161.46%9,104
Jan 14, 202531.7431.7831.5931.7031.70-8,748
Jan 13, 202531.4931.7331.4731.7031.700.24%6,506
Jan 10, 202531.7631.8031.5731.6231.62-1.09%13,740
Jan 8, 202531.8932.0431.8731.9731.970.08%10,126
Jan 7, 202532.3032.3031.9231.9431.94-0.90%14,152
Jan 6, 202532.3832.3932.1232.2332.230.46%16,789
Jan 3, 202531.9332.1531.9332.0832.080.67%36,231
Jan 2, 202531.9032.0331.7031.8731.870.01%25,243
Dec 31, 202431.9532.0531.8431.8731.87-0.39%32,780
Dec 30, 202431.8932.1031.8531.9931.99-0.71%15,831
Dec 27, 202432.2532.2532.0532.2232.22-0.71%28,153
Dec 26, 202432.3832.4732.3732.4532.450.08%6,968
Dec 24, 202432.3232.4332.3232.4232.420.57%8,581
Dec 23, 202432.1032.2431.9532.2432.240.50%40,868
Dec 20, 202431.7232.2131.7032.0832.080.91%33,447
Dec 19, 202431.9931.9931.7731.7931.79-0.19%38,302
Dec 18, 202432.4732.5331.8531.8531.85-1.82%23,199
Dec 17, 202432.4932.4932.3732.4432.44-0.17%25,318
Dec 16, 202432.5532.5732.4832.5032.500.14%52,660
Dec 13, 202432.5032.5032.3432.4532.45-27,539
Dec 12, 202432.5232.5332.4032.4532.45-0.19%36,484
Dec 11, 202432.4432.5932.4432.5132.510.38%41,706
Dec 10, 202432.4732.5032.3732.3932.39-0.12%24,495
Dec 9, 202432.7132.7132.4332.4332.43-0.37%47,042
Dec 6, 202432.6432.6432.4932.5532.550.17%48,607
Dec 5, 202432.6032.6032.4732.5032.50-0.19%55,574
Dec 4, 202432.5432.5832.4432.5632.560.41%63,354
Dec 3, 202434.0234.0232.3232.4332.43-0.06%53,986
Dec 2, 202432.4332.4832.3032.4532.450.18%2,224,399
Nov 29, 202432.3732.4032.3432.3932.390.15%77,227
Nov 27, 202432.3932.3932.3432.3432.340.03%12,114
Nov 26, 202432.3632.3832.3232.3332.33-0.06%28,705
Nov 25, 202432.2932.3732.2832.3532.350.03%16,285
Nov 22, 202432.3332.3432.2932.3432.340.14%2,957
Nov 21, 202432.3032.3432.3032.3032.30-0.02%4,650
Nov 20, 202432.2532.3232.2532.3032.30-0.01%2,870
Nov 19, 202432.3232.3232.2732.3032.300.04%2,056
Nov 18, 202432.2532.2932.2532.2932.290.02%613
Nov 15, 202432.3532.3532.2432.2932.290.02%4,160
Nov 14, 202432.2532.3132.2532.2832.28-4,428
Nov 13, 202432.2332.2832.2332.2832.280.05%1,724
Nov 12, 202432.2432.2732.2232.2732.270.03%438
Nov 11, 202432.2532.2632.2232.2632.26-0.06%1,714
Nov 8, 202432.2332.2832.2332.2832.280.14%2,134
Nov 7, 202432.2732.2732.2332.2332.230.05%215
Nov 6, 202432.2232.2232.2232.2232.220.24%34
Nov 5, 202432.1432.1432.1432.1432.140.20%3,366
Nov 4, 202432.0432.0832.0432.0832.080.01%3,366
Nov 1, 202432.0732.0732.0732.0732.070.10%51
Oct 31, 202432.0432.0432.0132.0432.04-0.26%758
Oct 30, 202432.1332.1332.0932.1332.130.01%308
Oct 29, 202432.0732.1232.0732.1232.120.03%436
Oct 28, 202432.0732.1132.0732.1132.110.08%285
Oct 25, 202432.1332.1332.0632.0932.090.01%1,539
Oct 24, 202432.0532.0832.0432.0832.080.10%2,372
Oct 23, 202432.0632.0632.0332.0532.05-0.12%3,880
Oct 22, 202432.0732.0932.0632.0932.090.05%984
Oct 21, 202432.3232.3232.0832.0832.08-0.02%2,176
Oct 18, 202432.0832.1032.0832.0832.080.11%596
Oct 17, 202432.0232.0532.0232.0532.050.09%3,636
Oct 16, 202431.9732.0231.9732.0232.020.06%582
Oct 15, 202432.0332.0531.9732.0032.00-0.08%3,179
Oct 14, 202432.0232.0232.0232.0232.020.17%2
Oct 11, 202431.9731.9731.9731.9731.970.11%35
Oct 10, 202431.8931.9331.8931.9331.930.05%141
Oct 9, 202431.9031.9231.9031.9231.920.16%517
Oct 8, 202431.8731.8731.8731.8731.870.19%72
Oct 7, 202431.8031.8131.8031.8131.81-0.22%100
Oct 4, 202431.8031.8831.8031.8831.880.31%807
Oct 3, 202431.7331.8031.7331.7831.78-0.07%4,004
Oct 2, 202431.7031.8031.7031.8031.800.02%3,968
Oct 1, 202431.7931.8131.7331.7931.79-0.24%4,113
Sep 30, 202431.8531.8731.8531.8731.870.09%355
Sep 27, 202431.8131.8431.8131.8431.84-0.03%292
Sep 26, 202431.8531.8531.8531.8531.850.02%2
Sep 25, 202431.8431.8431.8431.8431.840.02%51
Sep 24, 202431.8331.8431.8131.8431.840.05%565
Sep 23, 202431.8031.8331.7831.8231.820.05%43,962
Sep 20, 202431.8031.8031.8031.8031.800.06%30
Sep 19, 202431.7131.7931.7131.7931.790.37%1,806
Sep 18, 202431.4531.7231.4531.6731.670.01%847
Sep 17, 202431.6631.6731.6331.6731.67-0.01%554
Sep 16, 202431.6231.6731.6231.6731.670.04%605
Sep 13, 202431.6231.6631.6231.6631.660.21%549
Sep 12, 202431.5331.5931.5331.5931.590.23%204
Sep 11, 202431.3231.5231.2531.5231.520.41%10,776
Sep 10, 202431.3131.3931.3131.3931.390.20%1,226
Sep 9, 202431.2131.3531.2131.3331.330.51%2,096
Sep 6, 202431.1831.2531.1431.1731.17-0.62%1,741
Sep 5, 202431.2231.3931.2231.3631.36-0.07%3,098
Sep 4, 202431.3631.3831.3631.3831.380.04%298
Sep 3, 202431.4731.4731.3731.3731.37-0.82%1,649
Aug 30, 202431.5731.6331.5731.6331.630.28%1,252
Aug 29, 202431.5831.5831.5031.5431.540.08%3,151
Aug 28, 202431.4731.5231.4731.5231.52-0.12%1,665
Aug 27, 202431.5331.5631.5131.5631.560.11%1,639