AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF (DECU)
BATS: DECU · Real-Time Price · USD
25.90
-0.03 (-0.13%)
Jul 29, 2025, 4:00 PM - Market closed
DECU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 25.92 | 25.97 | 25.86 | 25.90 | 25.90 | -0.13% | 26,181 |
| Jul 28, 2025 | 25.95 | 26.00 | 25.88 | 25.93 | 25.93 | -0.07% | 14,812 |
| Jul 25, 2025 | 25.91 | 25.98 | 25.86 | 25.95 | 25.95 | 0.24% | 19,883 |
| Jul 24, 2025 | 25.84 | 25.94 | 25.84 | 25.89 | 25.89 | -0.05% | 19,008 |
| Jul 23, 2025 | 25.79 | 25.90 | 25.70 | 25.90 | 25.90 | 0.85% | 21,342 |
| Jul 22, 2025 | 25.70 | 25.79 | 25.65 | 25.68 | 25.68 | -0.16% | 33,224 |
| Jul 21, 2025 | 25.75 | 25.82 | 25.68 | 25.72 | 25.72 | 0.12% | 18,748 |
| Jul 18, 2025 | 25.65 | 25.77 | 25.65 | 25.69 | 25.69 | -0.04% | 35,582 |
| Jul 17, 2025 | 25.65 | 25.73 | 25.59 | 25.70 | 25.70 | 0.34% | 46,173 |
| Jul 16, 2025 | 25.52 | 25.73 | 25.44 | 25.61 | 25.61 | 0.44% | 41,631 |
| Jul 15, 2025 | 25.66 | 25.67 | 25.50 | 25.50 | 25.50 | -0.44% | 123,865 |
| Jul 14, 2025 | 25.57 | 25.64 | 25.57 | 25.61 | 25.61 | 0.09% | 8,648,541 |
| Jul 11, 2025 | 25.59 | 25.62 | 25.57 | 25.59 | 25.59 | -0.23% | 2,003 |
| Jul 10, 2025 | 25.66 | 25.70 | 25.61 | 25.65 | 25.65 | 0.23% | 17,308 |
| Jul 9, 2025 | 25.63 | 25.63 | 25.53 | 25.59 | 25.59 | 0.36% | 8,275 |
| Jul 8, 2025 | 25.54 | 25.54 | 25.47 | 25.50 | 25.50 | -0.05% | 8,150 |
| Jul 7, 2025 | 25.57 | 25.61 | 25.45 | 25.51 | 25.51 | -0.70% | 23,943 |
| Jul 3, 2025 | 25.67 | 25.71 | 25.66 | 25.69 | 25.69 | 0.76% | 7,549 |
| Jul 2, 2025 | 25.37 | 25.52 | 25.37 | 25.50 | 25.50 | 0.21% | 18,977 |
| Jul 1, 2025 | 25.36 | 25.48 | 25.36 | 25.44 | 25.44 | -0.11% | 10,055 |
| Jun 30, 2025 | 25.40 | 25.47 | 25.39 | 25.47 | 25.47 | 0.63% | 16,577 |
| Jun 27, 2025 | 25.39 | 25.41 | 25.26 | 25.31 | 25.31 | 0.08% | 3,961 |
| Jun 26, 2025 | 25.17 | 25.37 | 25.17 | 25.29 | 25.29 | 0.64% | 36,212 |
| Jun 25, 2025 | 25.11 | 25.17 | 25.10 | 25.13 | 25.13 | -0.16% | 1,601 |
| Jun 24, 2025 | 25.09 | 25.17 | 25.09 | 25.17 | 25.17 | 0.85% | 1,440 |
| Jun 23, 2025 | 24.90 | 24.99 | 24.82 | 24.96 | 24.96 | 0.54% | 4,769 |
| Jun 20, 2025 | 24.94 | 24.95 | 24.79 | 24.82 | 24.82 | -0.16% | 10,957 |
| Jun 18, 2025 | 24.85 | 24.96 | 24.85 | 24.86 | 24.86 | -0.02% | 22,303 |
| Jun 17, 2025 | 24.96 | 24.96 | 24.85 | 24.87 | 24.87 | -0.43% | 12,369 |
| Jun 16, 2025 | 25.00 | 25.02 | 24.98 | 24.98 | 24.98 | 0.54% | 2,819 |
| Jun 13, 2025 | 24.89 | 24.96 | 24.84 | 24.84 | 24.84 | -0.62% | 2,393 |
| Jun 12, 2025 | 24.96 | 25.02 | 24.94 | 25.00 | 25.00 | 0.27% | 9,427 |
| Jun 11, 2025 | 25.04 | 25.09 | 24.93 | 24.93 | 24.93 | -0.25% | 8,718 |
| Jun 10, 2025 | 24.95 | 25.03 | 24.95 | 24.99 | 24.99 | 0.28% | 870 |
| Jun 9, 2025 | 24.90 | 24.97 | 24.90 | 24.92 | 24.92 | - | 2,774 |
| Jun 6, 2025 | 24.93 | 24.95 | 24.83 | 24.92 | 24.92 | 0.63% | 892 |
| Jun 5, 2025 | 24.80 | 24.82 | 24.76 | 24.76 | 24.76 | -0.35% | 869 |
| Jun 4, 2025 | 24.92 | 24.92 | 24.82 | 24.85 | 24.85 | - | 1,927 |
| Jun 3, 2025 | 24.78 | 24.89 | 24.78 | 24.85 | 24.85 | 0.37% | 4,650 |
| Jun 2, 2025 | 24.62 | 24.76 | 24.62 | 24.76 | 24.76 | 0.14% | 990 |
| May 30, 2025 | 24.70 | 24.72 | 24.60 | 24.72 | 24.72 | 0.08% | 1,838 |
| May 29, 2025 | 24.74 | 24.74 | 24.70 | 24.70 | 24.70 | 0.06% | 505 |
| May 28, 2025 | 24.74 | 24.74 | 24.69 | 24.69 | 24.69 | -0.28% | 5,282 |
| May 27, 2025 | 24.67 | 24.76 | 24.62 | 24.76 | 24.76 | 1.17% | 9,024 |
| 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 |