AllianzIM U.S. Equity Buffer10 Dec ETF (DECT)
BATS: DECT · Real-Time Price · USD
40.22
+0.37 (0.93%)
At close: Sep 17, 2026, 4:00 PM EDT
40.22
0.00 (0.00%)
After-hours: Sep 17, 2026, 4:10 PM EDT
DECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 40.17 | 40.22 | 40.10 | 40.18 | 40.18 | 0.83% | 660 |
| Sep 16, 2026 | 40.07 | 40.13 | 39.70 | 39.85 | 39.85 | -0.32% | 6,130 |
| Sep 15, 2026 | 40.03 | 40.03 | 39.93 | 39.98 | 39.98 | -0.34% | 7,151 |
| Sep 14, 2026 | 40.08 | 40.21 | 40.08 | 40.12 | 40.12 | -0.31% | 2,581 |
| Sep 11, 2026 | 40.28 | 40.30 | 40.22 | 40.25 | 40.24 | 0.67% | 4,096 |
| Sep 10, 2026 | 39.90 | 40.04 | 39.90 | 39.98 | 39.98 | -0.40% | 5,050 |
| Sep 9, 2026 | 40.15 | 40.23 | 40.11 | 40.13 | 40.13 | -0.28% | 6,267 |
| Sep 8, 2026 | 40.34 | 40.34 | 40.25 | 40.25 | 40.25 | -0.34% | 2,230 |
| Sep 4, 2026 | 40.50 | 40.50 | 40.39 | 40.39 | 40.39 | -0.23% | 3,174 |
| Sep 3, 2026 | 40.32 | 40.52 | 40.29 | 40.48 | 40.48 | 0.64% | 8,461 |
| Sep 2, 2026 | 40.26 | 40.26 | 40.19 | 40.22 | 40.22 | 0.39% | 6,820 |
| Sep 1, 2026 | 40.16 | 40.18 | 40.04 | 40.07 | 40.07 | -0.53% | 5,852 |
| Aug 31, 2026 | 40.23 | 40.28 | 40.18 | 40.28 | 40.28 | -0.15% | 5,026 |
| Aug 28, 2026 | 40.54 | 40.54 | 40.31 | 40.34 | 40.34 | -0.01% | 5,647 |
| Aug 27, 2026 | 40.28 | 40.41 | 40.28 | 40.35 | 40.35 | 0.39% | 4,625 |
| Aug 26, 2026 | 40.14 | 40.21 | 40.11 | 40.19 | 40.19 | 0.04% | 6,055 |
| Aug 25, 2026 | 40.12 | 40.17 | 40.10 | 40.17 | 40.17 | 0.19% | 8,380 |
| Aug 24, 2026 | 40.09 | 40.16 | 40.08 | 40.09 | 40.09 | -0.17% | 4,834 |
| Aug 21, 2026 | 40.09 | 40.22 | 40.09 | 40.16 | 40.16 | 0.27% | 25,915 |
| Aug 20, 2026 | 40.23 | 40.23 | 40.05 | 40.05 | 40.05 | -0.43% | 9,084 |
| Aug 19, 2026 | 40.26 | 40.32 | 40.19 | 40.23 | 40.23 | 0.11% | 12,053 |
| Aug 18, 2026 | 40.23 | 40.23 | 40.14 | 40.18 | 40.18 | -0.31% | 6,568 |
| Aug 17, 2026 | 40.41 | 40.41 | 40.28 | 40.31 | 40.31 | -0.19% | 1,621 |
| Aug 14, 2026 | 40.41 | 40.42 | 40.34 | 40.38 | 40.38 | - | 8,891 |
| Aug 13, 2026 | 40.41 | 40.41 | 40.31 | 40.38 | 40.38 | 0.26% | 14,767 |
| Aug 12, 2026 | 40.25 | 40.33 | 40.21 | 40.28 | 40.28 | 0.23% | 4,620 |
| Aug 11, 2026 | 40.20 | 40.30 | 40.15 | 40.18 | 40.18 | -0.13% | 12,742 |
| Aug 10, 2026 | 40.24 | 40.30 | 40.23 | 40.24 | 40.24 | -0.01% | 6,757 |
| Aug 7, 2026 | 40.12 | 40.25 | 40.12 | 40.24 | 40.24 | 0.32% | 3,954 |
| Aug 6, 2026 | 40.12 | 40.16 | 40.08 | 40.11 | 40.11 | -0.12% | 11,139 |
| Aug 5, 2026 | 40.09 | 40.22 | 40.09 | 40.16 | 40.16 | -0.03% | 11,858 |
| Aug 4, 2026 | 40.06 | 40.19 | 39.98 | 40.17 | 40.17 | 0.95% | 8,082 |
| Aug 3, 2026 | 39.76 | 39.83 | 39.76 | 39.79 | 39.79 | 0.81% | 5,563 |
| Jul 31, 2026 | 39.16 | 39.49 | 39.16 | 39.47 | 39.47 | 0.56% | 16,050 |
| Jul 30, 2026 | 39.05 | 39.25 | 38.99 | 39.25 | 39.25 | 1.10% | 6,590 |
| Jul 29, 2026 | 39.18 | 39.31 | 38.83 | 38.83 | 38.83 | -1.06% | 8,860 |
| Jul 28, 2026 | 39.16 | 39.29 | 39.16 | 39.24 | 39.24 | 0.21% | 3,893 |
| Jul 27, 2026 | 39.32 | 39.32 | 39.05 | 39.16 | 39.16 | 0.12% | 6,989 |
| Jul 24, 2026 | 39.23 | 39.33 | 39.11 | 39.11 | 39.11 | 0.08% | 5,601 |
| Jul 23, 2026 | 39.15 | 39.19 | 39.02 | 39.08 | 39.08 | -0.89% | 9,843 |
| Jul 22, 2026 | 39.40 | 39.52 | 39.40 | 39.43 | 39.43 | -0.02% | 11,800 |
| Jul 21, 2026 | 39.35 | 39.47 | 39.31 | 39.44 | 39.44 | 0.57% | 9,399 |
| Jul 20, 2026 | 39.32 | 39.39 | 39.22 | 39.22 | 39.22 | -0.18% | 4,770 |
| Jul 17, 2026 | 39.27 | 39.37 | 39.22 | 39.29 | 39.29 | -0.51% | 3,402 |
| Jul 16, 2026 | 39.46 | 39.58 | 39.38 | 39.49 | 39.49 | -0.30% | 11,233 |
| Jul 15, 2026 | 39.55 | 39.62 | 39.50 | 39.61 | 39.60 | 0.24% | 5,246 |
| Jul 14, 2026 | 39.52 | 39.54 | 39.45 | 39.51 | 39.51 | 0.29% | 5,200 |
| Jul 13, 2026 | 39.37 | 39.46 | 39.37 | 39.40 | 39.40 | -0.44% | 3,202 |
| Jul 10, 2026 | 39.54 | 39.61 | 39.45 | 39.57 | 39.57 | 0.32% | 4,909 |
| Jul 9, 2026 | 39.20 | 39.48 | 39.20 | 39.45 | 39.44 | 0.50% | 9,250 |