AllianzIM U.S. Equity Buffer10 Dec ETF (DECT)
BATS: DECT · Real-Time Price · USD
40.80
+0.11 (0.27%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 40.59 | 40.80 | 40.59 | 40.80 | 40.80 | 0.27% | 9,617 |
| Oct 14, 2026 | 40.75 | 40.75 | 40.56 | 40.69 | 40.69 | -0.63% | 6,788 |
| Oct 13, 2026 | 40.93 | 40.97 | 40.93 | 40.95 | 40.95 | 0.06% | 2,735 |
| Oct 12, 2026 | 41.00 | 41.00 | 40.90 | 40.92 | 40.92 | -0.12% | 10,918 |
| Oct 9, 2026 | 40.91 | 40.97 | 40.88 | 40.97 | 40.97 | 0.51% | 5,733 |
| Oct 8, 2026 | 40.75 | 40.87 | 40.70 | 40.76 | 40.76 | -0.25% | 12,602 |
| Oct 7, 2026 | 40.76 | 40.88 | 40.74 | 40.86 | 40.86 | -0.11% | 26,783 |
| Oct 6, 2026 | 40.89 | 40.95 | 40.83 | 40.91 | 40.91 | 0.40% | 7,791 |
| Oct 5, 2026 | 40.68 | 40.81 | 40.66 | 40.74 | 40.74 | 0.41% | 6,172 |
| Oct 2, 2026 | 40.47 | 40.64 | 40.47 | 40.58 | 40.58 | 0.52% | 11,043 |
| Oct 1, 2026 | 40.29 | 40.43 | 40.24 | 40.37 | 40.37 | 0.16% | 20,004 |
| Sep 30, 2026 | 40.41 | 40.41 | 40.30 | 40.30 | 40.30 | -0.11% | 1,442 |
| Sep 29, 2026 | 40.30 | 40.38 | 40.30 | 40.34 | 40.34 | -0.15% | 5,806 |
| Sep 28, 2026 | 40.47 | 40.49 | 40.37 | 40.41 | 40.41 | -0.49% | 5,493 |
| Sep 25, 2026 | 40.45 | 40.64 | 40.45 | 40.61 | 40.60 | 0.46% | 5,584 |
| Sep 24, 2026 | 40.36 | 40.50 | 40.33 | 40.42 | 40.42 | -0.06% | 7,757 |
| Sep 23, 2026 | 40.49 | 40.52 | 40.39 | 40.45 | 40.45 | -0.50% | 8,747 |
| Sep 22, 2026 | 40.44 | 40.69 | 40.44 | 40.65 | 40.65 | 0.10% | 7,004 |
| Sep 21, 2026 | 40.43 | 40.66 | 40.43 | 40.61 | 40.61 | 0.93% | 12,403 |
| Sep 18, 2026 | 40.13 | 40.23 | 40.10 | 40.23 | 40.23 | 0.04% | 14,685 |
| Sep 17, 2026 | 40.19 | 40.26 | 40.10 | 40.22 | 40.22 | 0.93% | 15,571 |
| 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 |