AllianzIM U.S. Large Cap Buffer10 Dec ETF (DECT)

NYSEARCA: DECT · Real-Time Price · USD

32.29

+0.04 (0.12%)

At close: Feb 27, 2025, 3:59 PM

31.94

-0.35 (-1.10%)

After-hours: Feb 27, 2025, 4:10 PM EST

DECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2025	32.52	32.62	32.47	32.62	32.62	0.75%	6,002
Jan 27, 2025	32.29	32.42	32.29	32.38	32.38	-1.09%	15,506
Jan 24, 2025	32.80	32.80	32.65	32.73	32.73	0.06%	16,700
Jan 23, 2025	32.65	32.77	32.62	32.71	32.71	0.13%	11,107
Jan 22, 2025	32.62	32.72	32.62	32.67	32.67	0.38%	29,545
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