AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF (DECU)
BATS: DECU · Real-Time Price · USD
24.47
-0.08 (-0.31%)
May 23, 2025, 4:00 PM - Market closed
DECU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 24.47 | 24.54 | 24.47 | 24.47 | 24.47 | -0.32% | 1,212 |
| May 22, 2025 | 24.53 | 24.64 | 24.53 | 24.55 | 24.55 | -0.05% | 2,413 |
| May 21, 2025 | 24.73 | 24.89 | 24.56 | 24.57 | 24.57 | -0.86% | 7,146 |
| May 20, 2025 | 24.79 | 24.82 | 24.75 | 24.78 | 24.78 | -0.21% | 10,743 |
| May 19, 2025 | 24.75 | 24.86 | 24.75 | 24.83 | 24.83 | 0.04% | 7,372 |
| May 16, 2025 | 24.75 | 24.82 | 24.70 | 24.82 | 24.82 | 0.43% | 11,593 |
| May 15, 2025 | 24.70 | 24.74 | 24.67 | 24.71 | 24.71 | 0.18% | 7,557 |
| May 14, 2025 | 24.72 | 24.72 | 24.64 | 24.67 | 24.67 | 0.08% | 1,180 |
| May 13, 2025 | 24.63 | 24.72 | 24.61 | 24.65 | 24.65 | 0.45% | 7,682 |
| May 12, 2025 | 24.62 | 24.62 | 24.48 | 24.54 | 24.54 | 1.46% | 2,421 |
| May 9, 2025 | 24.23 | 24.23 | 24.18 | 24.18 | 24.18 | -0.02% | 1,048 |
| May 8, 2025 | 24.20 | 24.30 | 24.19 | 24.19 | 24.19 | 0.37% | 2,320 |
| May 7, 2025 | 24.11 | 24.11 | 23.98 | 24.10 | 24.10 | 0.14% | 2,057 |
| May 6, 2025 | 24.04 | 24.08 | 24.02 | 24.06 | 24.06 | -0.33% | 1,134 |
| May 5, 2025 | 24.15 | 24.19 | 24.14 | 24.14 | 24.14 | -0.31% | 2,999 |
| May 2, 2025 | 24.18 | 24.22 | 24.18 | 24.22 | 24.22 | 0.73% | 404 |
| May 1, 2025 | 24.06 | 24.11 | 24.04 | 24.04 | 24.04 | 0.28% | 347 |
| Apr 30, 2025 | 23.75 | 23.98 | 23.72 | 23.98 | 23.98 | 0.10% | 913 |
| Apr 29, 2025 | 23.94 | 23.96 | 23.89 | 23.96 | 23.96 | 0.19% | 1,163 |
| Apr 28, 2025 | 23.92 | 23.92 | 23.88 | 23.91 | 23.91 | 0.09% | 1,009 |
| Apr 25, 2025 | 23.79 | 23.89 | 23.79 | 23.89 | 23.89 | 0.31% | 387 |
| Apr 24, 2025 | 23.70 | 23.83 | 23.70 | 23.81 | 23.81 | 0.88% | 3,259 |
| Apr 23, 2025 | 23.65 | 23.65 | 23.59 | 23.61 | 23.61 | 0.85% | 662 |
| Apr 22, 2025 | 23.30 | 23.41 | 23.30 | 23.41 | 23.41 | 1.25% | 512 |
| Apr 21, 2025 | 23.08 | 23.12 | 23.08 | 23.12 | 23.12 | -1.06% | 212 |
| Apr 17, 2025 | 23.38 | 23.39 | 23.35 | 23.37 | 23.37 | 0.19% | 13,828 |
| Apr 16, 2025 | 23.47 | 23.47 | 23.19 | 23.32 | 23.32 | -1.09% | 3,286 |
| Apr 15, 2025 | 23.59 | 23.61 | 23.54 | 23.58 | 23.58 | - | 9,767 |
| Apr 14, 2025 | 23.54 | 23.61 | 23.54 | 23.58 | 23.58 | 0.54% | 546 |
| Apr 11, 2025 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 0.94% | 154 |
| Apr 10, 2025 | 23.09 | 23.29 | 22.87 | 23.23 | 23.23 | -2.01% | 3,169 |
| Apr 9, 2025 | 22.69 | 23.71 | 22.69 | 23.71 | 23.71 | 4.81% | 220 |
| Apr 8, 2025 | 23.21 | 23.27 | 22.54 | 22.62 | 22.62 | -0.96% | 22,891 |
| Apr 7, 2025 | 22.44 | 22.84 | 22.36 | 22.84 | 22.84 | -0.20% | 481 |
| Apr 4, 2025 | 23.06 | 23.06 | 22.88 | 22.88 | 22.88 | -3.07% | 12,289 |
| Apr 3, 2025 | 23.74 | 23.74 | 23.61 | 23.61 | 23.61 | -2.24% | 213 |
| Apr 2, 2025 | 24.07 | 24.16 | 24.07 | 24.15 | 24.15 | 0.34% | 3,724 |
| Apr 1, 2025 | 24.01 | 24.09 | 24.01 | 24.07 | 24.07 | 0.18% | 3,029 |
| Mar 31, 2025 | 23.81 | 24.03 | 23.81 | 24.03 | 24.03 | 0.24% | 3,304 |
| Mar 28, 2025 | 23.99 | 23.99 | 23.97 | 23.97 | 23.97 | -0.94% | 623 |
| Mar 27, 2025 | 24.19 | 24.26 | 24.17 | 24.20 | 24.20 | -0.14% | 6,985 |
| Mar 26, 2025 | 24.32 | 24.32 | 24.21 | 24.23 | 24.23 | -0.53% | 267 |
| Mar 25, 2025 | 24.42 | 24.42 | 24.31 | 24.36 | 24.36 | 0.01% | 30,246 |
| Mar 24, 2025 | 24.32 | 24.37 | 24.28 | 24.36 | 24.36 | 0.91% | 10,163 |
| Mar 21, 2025 | 24.06 | 24.14 | 24.06 | 24.14 | 24.14 | 0.06% | 215 |
| Mar 20, 2025 | 24.17 | 24.18 | 24.12 | 24.12 | 24.12 | -0.11% | 1,250 |
| Mar 19, 2025 | 24.09 | 24.20 | 24.04 | 24.15 | 24.15 | 0.50% | 3,041 |
| Mar 18, 2025 | 24.00 | 24.06 | 24.00 | 24.03 | 24.03 | -0.52% | 351 |
| Mar 17, 2025 | 24.14 | 24.17 | 24.05 | 24.15 | 24.15 | 0.33% | 607 |
| Mar 14, 2025 | 24.05 | 24.08 | 24.02 | 24.07 | 24.07 | 1.10% | 4,951 |