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

DECW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	33.48	33.55	33.48	33.53	-	-0.06%	23,318
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	33.00	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
Sep 24, 2025	32.87	32.91	32.80	32.84	32.84	-0.06%	40,383
Sep 23, 2025	32.88	32.96	32.84	32.86	32.86	-0.21%	55,029
Sep 22, 2025	33.03	33.03	32.88	32.93	32.93	0.15%	18,590
Sep 19, 2025	32.85	32.92	32.83	32.88	32.88	0.15%	18,604
Sep 18, 2025	32.75	32.91	32.75	32.83	32.83	0.15%	47,329
Sep 17, 2025	32.75	32.82	32.72	32.78	32.78	0.03%	35,278
Sep 16, 2025	32.79	32.82	32.76	32.77	32.77	-0.08%	23,068
Sep 15, 2025	32.79	32.83	32.76	32.80	32.80	0.15%	34,119
Sep 12, 2025	32.73	32.79	32.72	32.75	32.75	0.09%	25,091
Sep 11, 2025	32.62	32.77	32.62	32.72	32.72	0.37%	35,209
Sep 10, 2025	32.56	32.70	32.56	32.60	32.60	0.05%	40,534
Sep 9, 2025	32.47	32.59	32.47	32.58	32.58	0.23%	44,678
Sep 8, 2025	32.50	32.56	32.48	32.51	32.51	0.14%	25,662
Sep 5, 2025	32.58	32.58	32.38	32.47	32.47	-0.14%	70,188
Sep 4, 2025	32.50	32.53	32.40	32.51	32.51	0.37%	39,941

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.