AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)
NYSEARCA: DECW · Real-Time Price · USD
30.52
-0.08 (-0.26%)
May 23, 2025, 4:00 PM - Market closed
DECW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.51 | 30.56 | 30.42 | 30.52 | 30.52 | -0.26% | 83,950 |
| May 22, 2025 | 30.50 | 30.68 | 30.50 | 30.60 | 30.60 | -0.03% | 32,776 |
| May 21, 2025 | 30.78 | 30.79 | 30.52 | 30.61 | 30.61 | -0.81% | 139,743 |
| May 20, 2025 | 30.53 | 30.86 | 30.53 | 30.86 | 30.86 | 0.02% | 38,485 |
| May 19, 2025 | 29.93 | 30.90 | 29.93 | 30.86 | 30.86 | -0.05% | 23,580 |
| May 16, 2025 | 30.47 | 30.87 | 30.47 | 30.87 | 30.87 | 0.29% | 22,469 |
| May 15, 2025 | 30.51 | 30.83 | 30.51 | 30.78 | 30.78 | 0.32% | 43,161 |
| May 14, 2025 | 30.64 | 30.72 | 30.63 | 30.68 | 30.68 | -0.09% | 46,605 |
| May 13, 2025 | 30.59 | 30.72 | 30.58 | 30.71 | 30.71 | 0.39% | 25,562 |
| May 12, 2025 | 30.48 | 30.59 | 30.45 | 30.59 | 30.59 | 1.54% | 27,234 |
| May 9, 2025 | 30.08 | 30.25 | 30.08 | 30.13 | 30.13 | -0.22% | 23,478 |
| May 8, 2025 | 30.10 | 30.26 | 30.07 | 30.19 | 30.19 | 0.51% | 31,297 |
| May 7, 2025 | 30.08 | 30.09 | 29.94 | 30.04 | 30.04 | 0.09% | 33,382 |
| May 6, 2025 | 30.05 | 30.08 | 29.96 | 30.01 | 30.01 | -0.30% | 32,162 |
| May 5, 2025 | 30.08 | 30.17 | 30.03 | 30.10 | 30.10 | -0.21% | 19,847 |
| May 2, 2025 | 30.16 | 30.23 | 30.08 | 30.16 | 30.16 | 0.60% | 35,310 |
| May 1, 2025 | 29.96 | 30.11 | 29.96 | 29.98 | 29.98 | 0.24% | 30,924 |
| Apr 30, 2025 | 29.61 | 29.91 | 29.60 | 29.91 | 29.91 | 0.03% | 18,534 |
| Apr 29, 2025 | 29.82 | 29.91 | 29.75 | 29.90 | 29.90 | 0.28% | 21,018 |
| Apr 28, 2025 | 29.79 | 29.84 | 29.66 | 29.82 | 29.82 | 0.03% | 24,030 |
| Apr 25, 2025 | 29.78 | 29.82 | 29.64 | 29.81 | 29.81 | 0.29% | 22,641 |
| Apr 24, 2025 | 29.57 | 29.73 | 29.54 | 29.73 | 29.73 | 0.80% | 48,597 |
| Apr 23, 2025 | 29.63 | 29.69 | 29.37 | 29.49 | 29.49 | 1.10% | 33,622 |
| Apr 22, 2025 | 29.19 | 29.33 | 29.07 | 29.17 | 29.17 | 0.86% | 20,599 |
| Apr 21, 2025 | 28.90 | 28.92 | 28.77 | 28.92 | 28.92 | -0.96% | 29,213 |
| Apr 17, 2025 | 29.18 | 29.31 | 29.16 | 29.20 | 29.20 | 0.15% | 195,308 |
| Apr 16, 2025 | 29.33 | 29.38 | 29.02 | 29.16 | 29.16 | -1.10% | 41,071 |
| Apr 15, 2025 | 29.35 | 29.55 | 29.35 | 29.48 | 29.48 | 0.03% | 27,599 |
| Apr 14, 2025 | 29.42 | 29.56 | 29.32 | 29.47 | 29.47 | 0.82% | 16,952 |
| Apr 11, 2025 | 29.00 | 29.38 | 28.89 | 29.23 | 29.23 | 0.45% | 30,088 |
| Apr 10, 2025 | 28.95 | 29.25 | 28.67 | 29.10 | 29.10 | -1.79% | 50,407 |
| Apr 9, 2025 | 28.30 | 29.66 | 28.30 | 29.63 | 29.63 | 4.32% | 54,833 |
| Apr 8, 2025 | 29.10 | 29.16 | 28.20 | 28.40 | 28.40 | -0.55% | 43,585 |
| Apr 7, 2025 | 28.39 | 28.96 | 28.07 | 28.56 | 28.56 | -0.28% | 98,551 |
| Apr 4, 2025 | 29.15 | 29.15 | 28.64 | 28.64 | 28.64 | -2.88% | 714,332 |
| 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 |