Skip to main content
AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)
NYSEARCA: DECW · Real-Time Price · USD
30.85
+0.14 (0.45%)
Jan 21, 2025, 3:59 PM EST - Market closed

DECW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.7530.8530.7330.8530.850.45%40,111
Jan 17, 202530.6330.7630.6330.7130.710.37%23,771
Jan 16, 202530.7630.7630.5430.6030.600.05%88,910
Jan 15, 202530.6030.6430.5130.5930.590.98%41,984
Jan 14, 202530.3830.3830.2030.2930.29-0.10%85,675
Jan 13, 202530.1430.3230.1430.3230.320.13%67,477
Jan 10, 202530.4230.4230.1730.2830.28-0.53%89,717
Jan 8, 202530.4130.5130.3530.4430.44-0.16%25,712
Jan 7, 202530.7430.7430.4130.4930.49-0.39%54,405
Jan 6, 202530.6430.7530.5630.6130.610.06%49,522
Jan 3, 202530.4730.5930.4230.5930.590.82%93,532
Jan 2, 202530.4630.5130.2530.3430.34-0.26%429,372
Dec 31, 202430.4630.5130.3230.4230.42-0.16%48,611
Dec 30, 202430.5330.5430.2930.4730.47-0.49%19,992
Dec 27, 202430.5530.6230.4630.6230.62-0.42%37,607
Dec 26, 202430.7830.7830.6530.7530.75-0.04%52,542
Dec 24, 202430.7230.7630.6130.7630.760.52%36,644
Dec 23, 202430.5630.6130.3730.6030.600.46%77,985
Dec 20, 202430.2930.5630.2630.4630.460.50%72,218
Dec 19, 202430.4830.4830.3030.3130.31-0.10%57,025
Dec 18, 202430.6930.7730.3030.3430.34-1.11%88,908
Dec 17, 202430.7630.7630.6430.6830.68-0.28%116,518
Dec 16, 202430.7230.8030.6630.7730.770.15%48,335
Dec 13, 202430.8430.8430.6430.7230.720.02%56,496
Dec 12, 202430.7530.7730.6830.7130.71-0.23%43,026
Dec 11, 202430.8030.8130.7030.7930.790.25%71,381
Dec 10, 202430.7230.7530.6830.7130.71-0.10%104,256
Dec 9, 202430.9230.9230.7030.7430.74-0.23%125,979
Dec 6, 202430.8730.8730.7130.8130.810.13%138,439
Dec 5, 202431.4931.4930.7030.7730.77-0.14%119,152
Dec 4, 202430.7530.8530.6830.8130.810.22%314,267
Dec 3, 202430.8930.8930.6330.7530.750.14%477,685
Dec 2, 202430.7230.7330.6130.7030.700.33%7,820,795
Nov 29, 202430.4030.6930.4030.6030.60-0.16%473,739
Nov 27, 202430.7030.7030.6330.6530.650.03%58,857
Nov 26, 202430.6330.6630.5830.6430.640.09%40,096
Nov 25, 202430.7830.7830.5730.6130.610.11%32,163
Nov 22, 202430.6630.6630.5630.5830.58-0.03%12,326
Nov 21, 202430.5930.6330.5930.5930.59-0.08%5,834
Nov 20, 202430.6630.6630.5930.6230.620.05%8,832
Nov 19, 202430.5630.6030.5630.6030.600.03%7,169
Nov 18, 202430.5630.5930.5630.5930.590.02%2,396
Nov 15, 202430.6030.6230.5430.5930.59-3,357
Nov 14, 202430.5430.5930.5430.5930.590.06%1,257
Nov 13, 202430.5230.5930.5230.5730.57-13,885
Nov 12, 202430.5630.6030.5330.5730.570.05%3,151
Nov 11, 202430.5330.5630.5330.5530.55-2,350
Nov 8, 202430.5330.6030.5230.5530.550.08%6,931
Nov 7, 202430.5230.5830.4930.5330.530.11%7,085
Nov 6, 202430.5030.5430.4930.4930.49-0.01%8,133
Nov 5, 202430.4830.5030.4730.4930.490.06%3,919
Nov 4, 202430.4830.4830.4530.4830.48-4,785
Nov 1, 202430.4930.4930.4430.4830.480.18%12,694
Oct 31, 202430.4430.4430.4230.4230.42-0.04%1,181
Oct 30, 202430.4530.4630.4330.4330.43-0.11%821
Oct 29, 202430.4730.5130.4330.4730.47-0.01%7,231
Oct 28, 202430.4530.4730.4530.4730.470.07%7,643
Oct 25, 202430.2430.4830.2430.4530.450.02%3,959
Oct 24, 202430.4330.4430.4230.4430.440.02%999
Oct 23, 202430.2230.4830.2230.4430.44-0.03%2,211
Oct 22, 202430.4230.4630.4230.4530.450.02%2,271
Oct 21, 202430.4530.4530.4130.4430.440.02%1,815
Oct 18, 202430.4130.4430.3930.4430.440.08%512
Oct 17, 202430.3430.4230.3430.4130.410.05%5,110
Oct 16, 202430.4130.4130.3730.4030.400.05%685
Oct 15, 202430.4130.4330.3530.3830.38-0.05%18,260
Oct 14, 202430.4030.4030.3630.4030.400.10%1,320
Oct 11, 202430.3430.3730.3330.3730.370.15%396
Oct 10, 202430.3230.3330.3030.3230.32-0.03%6,000
Oct 9, 202430.3330.3330.3030.3330.330.10%2,905
Oct 8, 202430.2630.3430.2630.3030.300.05%9,593
Oct 7, 202430.2630.3130.2630.2930.29-0.08%632
Oct 4, 202430.2830.3130.2730.3130.310.15%1,582
Oct 3, 202430.2330.2830.2230.2630.26-0.03%23,256
Oct 2, 202430.2430.2730.2430.2730.270.03%854
Oct 1, 202430.2530.2630.2430.2630.26-0.14%1,226
Sep 30, 202430.2730.3030.2430.3030.300.02%10,803
Sep 27, 202430.3030.3030.3030.3030.300.10%67
Sep 26, 202430.2530.3030.2530.2730.27-0.07%132,201
Sep 25, 202430.2630.2930.2430.2930.290.10%1,503
Sep 24, 202430.2530.2630.2330.2530.25-0.05%21,111
Sep 23, 202430.2430.2730.2330.2730.270.06%36,558
Sep 20, 202430.2330.2530.2230.2530.250.12%2,793
Sep 19, 202430.2130.2430.2130.2130.210.09%6,714
Sep 18, 202430.1630.1930.1630.1930.19-204
Sep 17, 202430.1830.2030.1630.1830.18-2,657
Sep 16, 202430.1430.1930.1430.1930.190.03%104
Sep 13, 202430.1830.1830.1830.1830.180.13%31
Sep 12, 202430.0830.1430.0830.1430.140.11%5,070
Sep 11, 202430.0430.1030.0430.1030.100.21%1,009
Sep 10, 202430.0230.0429.9930.0430.040.13%1,556
Sep 9, 202429.9930.0029.9730.0030.000.32%685
Sep 6, 202429.9329.9329.8629.9129.91-0.33%3,640
Sep 5, 202429.9930.0129.9630.0130.01-859
Sep 4, 202430.0230.0629.9530.0130.010.05%15,243
Sep 3, 202430.0630.0629.9429.9929.99-0.46%1,472
Aug 30, 202430.1230.1430.1030.1330.130.13%3,182
Aug 29, 202430.0530.1030.0530.0930.090.08%1,591
Aug 28, 202430.0830.1130.0430.0730.07-0.03%7,756
Aug 27, 202430.0330.1030.0330.0830.080.07%1,436