AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)
NYSEARCA: DECW · Real-Time Price · USD
29.49
-0.62 (-2.06%)
Apr 3, 2025, 3:59 PM EDT - Market closed
DECW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.46 | 29.67 | 29.44 | 29.49 | 29.49 | -2.06% | 74,236 |
| Apr 2, 2025 | 29.94 | 30.12 | 29.94 | 30.11 | 30.11 | 0.30% | 38,931 |
| Apr 1, 2025 | 29.73 | 30.02 | 29.73 | 30.02 | 30.02 | 0.23% | 90,794 |
| Mar 31, 2025 | 29.67 | 29.97 | 29.67 | 29.95 | 29.95 | 0.20% | 57,800 |
| Mar 28, 2025 | 30.10 | 30.10 | 29.85 | 29.89 | 29.89 | -0.86% | 19,854 |
| Mar 27, 2025 | 30.10 | 30.21 | 30.10 | 30.15 | 30.15 | -0.13% | 27,468 |
| Mar 26, 2025 | 30.28 | 30.30 | 30.15 | 30.19 | 30.19 | -0.53% | 42,695 |
| Mar 25, 2025 | 30.30 | 30.35 | 30.28 | 30.35 | 30.35 | 0.13% | 62,543 |
| Mar 24, 2025 | 30.28 | 30.33 | 30.25 | 30.31 | 30.31 | 0.85% | 41,550 |
| Mar 21, 2025 | 29.95 | 30.06 | 29.89 | 30.06 | 30.06 | -0.04% | 38,526 |
| Mar 20, 2025 | 29.96 | 30.16 | 29.96 | 30.07 | 30.07 | -0.10% | 30,507 |
| Mar 19, 2025 | 29.94 | 30.14 | 29.94 | 30.10 | 30.10 | 0.47% | 39,960 |
| Mar 18, 2025 | 29.97 | 29.97 | 29.91 | 29.96 | 29.96 | -0.50% | 35,474 |
| Mar 17, 2025 | 30.05 | 30.15 | 29.98 | 30.11 | 30.11 | 0.39% | 37,712 |
| Mar 14, 2025 | 29.86 | 29.99 | 29.81 | 29.99 | 29.99 | 0.85% | 43,746 |
| Mar 13, 2025 | 29.85 | 29.86 | 29.69 | 29.74 | 29.74 | -0.51% | 36,408 |
| Mar 12, 2025 | 30.04 | 30.04 | 29.75 | 29.89 | 29.89 | 0.24% | 43,566 |
| Mar 11, 2025 | 29.87 | 29.93 | 29.70 | 29.82 | 29.82 | -0.40% | 79,304 |
| Mar 10, 2025 | 30.09 | 30.09 | 29.77 | 29.94 | 29.94 | -1.22% | 32,304 |
| Mar 7, 2025 | 30.19 | 30.32 | 30.09 | 30.31 | 30.31 | 0.33% | 52,258 |
| Mar 6, 2025 | 30.08 | 30.37 | 30.08 | 30.21 | 30.21 | -0.72% | 48,023 |
| Mar 5, 2025 | 30.31 | 30.49 | 30.20 | 30.43 | 30.43 | 0.36% | 45,541 |
| Mar 4, 2025 | 30.35 | 30.50 | 30.17 | 30.32 | 30.32 | -0.56% | 143,109 |
| Mar 3, 2025 | 30.67 | 30.72 | 30.40 | 30.49 | 30.49 | -0.78% | 40,412 |
| Feb 28, 2025 | 30.49 | 30.73 | 30.43 | 30.73 | 30.73 | 0.82% | 30,413 |
| Feb 27, 2025 | 30.74 | 30.74 | 30.47 | 30.48 | 30.48 | -0.78% | 30,632 |
| Feb 26, 2025 | 30.78 | 30.85 | 30.65 | 30.72 | 30.72 | -0.03% | 89,662 |
| Feb 25, 2025 | 30.80 | 30.80 | 30.62 | 30.73 | 30.73 | -0.19% | 66,095 |
| Feb 24, 2025 | 30.75 | 30.88 | 30.75 | 30.79 | 30.79 | -0.23% | 62,925 |
| Feb 21, 2025 | 31.01 | 31.03 | 30.82 | 30.86 | 30.86 | -0.64% | 157,638 |
| Feb 20, 2025 | 31.04 | 31.06 | 30.96 | 31.06 | 31.06 | -0.22% | 52,601 |
| Feb 19, 2025 | 31.03 | 31.14 | 31.03 | 31.13 | 31.13 | 0.16% | 51,208 |
| Feb 18, 2025 | 31.06 | 31.08 | 31.02 | 31.08 | 31.08 | 0.03% | 40,338 |
| Feb 14, 2025 | 31.02 | 31.09 | 31.01 | 31.07 | 31.07 | 0.03% | 52,812 |
| Feb 13, 2025 | 30.86 | 31.06 | 30.86 | 31.06 | 31.06 | 0.49% | 28,961 |
| Feb 12, 2025 | 30.82 | 30.92 | 30.82 | 30.91 | 30.91 | -0.13% | 64,334 |
| Feb 11, 2025 | 30.86 | 30.95 | 30.86 | 30.95 | 30.95 | - | 40,963 |
| Feb 10, 2025 | 30.90 | 30.95 | 30.89 | 30.95 | 30.95 | 0.26% | 42,579 |
| Feb 7, 2025 | 30.94 | 30.94 | 30.83 | 30.87 | 30.87 | -0.29% | 50,146 |
| Feb 6, 2025 | 30.96 | 30.96 | 30.86 | 30.96 | 30.96 | 0.26% | 49,273 |
| Feb 5, 2025 | 30.78 | 30.90 | 30.78 | 30.88 | 30.88 | 0.04% | 25,251 |
| Feb 4, 2025 | 30.78 | 30.87 | 30.78 | 30.87 | 30.87 | 0.36% | 41,752 |
| Feb 3, 2025 | 30.64 | 30.79 | 30.54 | 30.76 | 30.76 | -0.36% | 63,443 |
| Jan 31, 2025 | 30.91 | 31.02 | 30.78 | 30.87 | 30.87 | -0.19% | 43,759 |
| Jan 30, 2025 | 30.88 | 30.97 | 30.81 | 30.93 | 30.93 | 0.23% | 56,480 |
| Jan 29, 2025 | 30.87 | 30.88 | 30.72 | 30.86 | 30.86 | -0.03% | 29,338 |
| Jan 28, 2025 | 30.74 | 30.92 | 30.74 | 30.87 | 30.87 | 0.26% | 25,432 |
| Jan 27, 2025 | 30.70 | 30.79 | 30.69 | 30.79 | 30.79 | -0.60% | 37,744 |
| Jan 24, 2025 | 31.03 | 31.03 | 30.91 | 30.98 | 30.98 | -0.03% | 41,178 |
| Jan 23, 2025 | 30.88 | 30.98 | 30.87 | 30.98 | 30.98 | 0.19% | 29,734 |