AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)

DECW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.76	33.85	33.75	33.82	33.82	0.01%	56,477
Dec 3, 2025	33.90	33.90	33.73	33.81	33.81	0.30%	39,217
Dec 2, 2025	33.79	33.81	33.71	33.71	33.71	0.02%	102,675
Dec 1, 2025	33.52	33.81	33.52	33.70	33.70	-0.02%	220,643
Nov 28, 2025	33.75	33.80	33.70	33.71	33.71	-0.12%	55,206
Nov 26, 2025	33.69	33.75	33.68	33.75	33.75	0.24%	108,119
Nov 25, 2025	33.53	33.70	33.42	33.67	33.67	0.29%	19,581
Nov 24, 2025	33.32	33.59	33.32	33.57	33.57	1.28%	53,995
Nov 21, 2025	32.92	33.31	32.86	33.15	33.15	0.76%	21,632
Nov 20, 2025	33.51	33.53	32.89	32.90	32.90	-0.93%	26,535
Nov 19, 2025	33.16	33.28	33.09	33.21	33.21	0.25%	26,733
Nov 18, 2025	33.18	33.21	33.00	33.13	33.13	-0.34%	22,310
Nov 17, 2025	33.40	33.41	33.16	33.24	33.24	-0.43%	11,707
Nov 14, 2025	33.04	33.43	33.04	33.39	33.39	0.01%	34,912
Nov 13, 2025	33.48	33.49	33.33	33.38	33.38	-0.45%	21,439
Nov 12, 2025	33.48	33.55	33.48	33.53	33.53	-0.05%	27,938
Nov 11, 2025	33.46	33.55	33.45	33.55	33.55	0.22%	10,150
Nov 10, 2025	33.33	33.49	33.33	33.48	33.48	0.71%	11,400
Nov 7, 2025	33.09	33.25	33.06	33.24	33.24	-0.09%	19,509
Nov 6, 2025	33.21	33.35	33.21	33.27	33.27	-0.40%	11,865
Nov 5, 2025	33.33	33.42	33.33	33.40	33.40	0.30%	5,759,979
Nov 4, 2025	33.31	33.38	33.28	33.30	33.30	-0.35%	34,950
Nov 3, 2025	33.27	33.45	33.27	33.42	33.42	0.15%	16,030
Oct 31, 2025	33.38	33.44	33.33	33.37	33.37	0.10%	32,806
Oct 30, 2025	33.24	33.41	33.24	33.34	33.34	-0.13%	32,876
Oct 29, 2025	33.41	33.44	33.37	33.38	33.38	-0.13%	23,669
Oct 28, 2025	33.41	33.46	33.38	33.43	33.43	-0.01%	42,153
Oct 27, 2025	33.37	33.44	33.37	33.43	33.43	0.39%	16,913
Oct 24, 2025	33.30	33.36	33.29	33.30	33.30	0.23%	19,333
Oct 23, 2025	33.19	33.24	33.14	33.22	33.22	0.22%	25,584
Oct 22, 2025	33.27	33.27	33.03	33.15	33.15	-0.09%	28,539
Oct 21, 2025	33.16	33.24	33.13	33.18	33.18	0.02%	30,904
Oct 20, 2025	33.12	33.19	33.10	33.17	33.17	0.58%	11,534
Oct 17, 2025	32.75	33.05	32.75	32.98	32.98	0.27%	27,531
Oct 16, 2025	33.03	33.06	32.82	32.89	32.89	-0.29%	22,619
Oct 15, 2025	32.97	33.10	32.86	32.99	32.99	0.14%	19,042
Oct 14, 2025	32.71	33.02	32.71	32.94	32.94	-0.17%	40,355
Oct 13, 2025	32.88	33.03	32.88	33.00	32.99	0.87%	25,395
Oct 10, 2025	33.06	33.17	32.71	32.71	32.71	-1.15%	20,870
Oct 9, 2025	33.13	33.15	33.05	33.09	33.09	-0.14%	44,369
Oct 8, 2025	33.07	33.16	33.06	33.14	33.14	0.28%	23,182
Oct 7, 2025	33.47	33.47	33.02	33.04	33.04	-0.15%	23,730
Oct 6, 2025	33.27	33.27	33.06	33.09	33.09	0.15%	28,834
Oct 3, 2025	33.00	33.11	33.00	33.04	33.04	0.03%	105,804
Oct 2, 2025	32.94	33.06	32.94	33.03	33.03	0.03%	33,822
Oct 1, 2025	32.84	33.08	32.84	33.02	33.02	0.09%	30,942
Sep 30, 2025	33.00	33.02	32.90	32.99	32.99	0.15%	78,091
Sep 29, 2025	32.94	32.99	32.91	32.94	32.94	0.12%	15,724
Sep 26, 2025	32.79	32.91	32.79	32.90	32.90	0.29%	28,426
Sep 25, 2025	32.71	32.85	32.71	32.81	32.81	-0.11%	26,936

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.