AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)
NYSEARCA: DECW · Real-Time Price · USD
33.04
-0.05 (-0.15%)
At close: Oct 7, 2025, 4:00 PM EDT
33.04
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
DECW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.47 | 33.47 | 33.02 | 33.02 | - | -0.21% | 14,529 |
| 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 |
| Sep 3, 2025 | 32.49 | 32.49 | 32.31 | 32.39 | 32.39 | 0.37% | 33,549 |
| Sep 2, 2025 | 32.20 | 32.29 | 32.14 | 32.27 | 32.27 | -0.40% | 34,600 |
| Aug 29, 2025 | 32.40 | 32.45 | 32.34 | 32.40 | 32.40 | -0.25% | 291,137 |
| Aug 28, 2025 | 32.42 | 32.53 | 32.40 | 32.48 | 32.48 | 0.11% | 30,850 |
| Aug 27, 2025 | 32.38 | 32.49 | 32.38 | 32.45 | 32.45 | 0.17% | 51,970 |
| Aug 26, 2025 | 32.30 | 32.41 | 32.30 | 32.39 | 32.39 | 0.06% | 21,949 |
| Aug 25, 2025 | 32.35 | 32.42 | 32.31 | 32.37 | 32.37 | -0.11% | 13,473 |
| Aug 22, 2025 | 32.11 | 32.44 | 32.11 | 32.41 | 32.41 | 0.82% | 21,037 |
| Aug 21, 2025 | 32.14 | 32.17 | 32.09 | 32.14 | 32.14 | -0.31% | 28,394 |
| Aug 20, 2025 | 32.13 | 32.26 | 32.08 | 32.24 | 32.24 | 0.06% | 13,065 |
| Aug 19, 2025 | 32.29 | 32.38 | 32.19 | 32.22 | 32.22 | -0.40% | 21,518 |
| Aug 18, 2025 | 32.26 | 32.36 | 32.26 | 32.35 | 32.35 | - | 21,947 |
| Aug 15, 2025 | 32.34 | 32.38 | 32.30 | 32.35 | 32.35 | - | 14,558 |
| Aug 14, 2025 | 32.32 | 32.38 | 32.30 | 32.35 | 32.35 | 0.03% | 32,683 |
| Aug 13, 2025 | 32.37 | 32.39 | 32.29 | 32.34 | 32.34 | 0.19% | 31,227 |
| Aug 12, 2025 | 32.15 | 32.35 | 32.15 | 32.28 | 32.28 | 0.59% | 20,135 |
| Aug 11, 2025 | 32.14 | 32.19 | 32.09 | 32.09 | 32.09 | -0.12% | 28,736 |
| Aug 8, 2025 | 31.91 | 32.20 | 31.91 | 32.13 | 32.13 | 0.43% | 61,535 |
| Aug 7, 2025 | 32.11 | 32.11 | 31.90 | 31.99 | 31.99 | -0.15% | 23,068 |
| Aug 6, 2025 | 31.91 | 32.04 | 31.88 | 32.04 | 32.04 | 0.41% | 12,848 |
| Aug 5, 2025 | 31.99 | 32.00 | 31.84 | 31.91 | 31.91 | -0.16% | 19,403 |
| Aug 4, 2025 | 31.87 | 32.00 | 31.87 | 31.96 | 31.96 | 0.82% | 29,748 |
| Aug 1, 2025 | 31.69 | 31.80 | 31.65 | 31.70 | 31.70 | -0.88% | 28,317 |
| Jul 31, 2025 | 32.07 | 32.19 | 31.97 | 31.98 | 31.98 | -0.34% | 31,547 |
| Jul 30, 2025 | 32.10 | 32.17 | 31.98 | 32.09 | 32.09 | 0.12% | 90,728 |
| Jul 29, 2025 | 32.09 | 32.17 | 32.03 | 32.05 | 32.05 | -0.09% | 25,885 |