AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)
NYSEARCA: DECW · Real-Time Price · USD
31.47
+0.09 (0.29%)
Jun 27, 2025, 4:00 PM - Market closed
DECW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.50 | 31.53 | 31.37 | 31.47 | 31.47 | 0.29% | 240,102 |
| Jun 26, 2025 | 31.27 | 31.46 | 31.27 | 31.38 | 31.38 | 0.36% | 12,497 |
| Jun 25, 2025 | 31.34 | 31.34 | 31.22 | 31.27 | 31.27 | 0.03% | 22,937 |
| Jun 24, 2025 | 31.18 | 31.33 | 31.18 | 31.26 | 31.26 | 0.55% | 18,639 |
| Jun 23, 2025 | 30.98 | 31.11 | 30.86 | 31.09 | 31.09 | 0.57% | 10,833 |
| Jun 20, 2025 | 31.01 | 31.02 | 30.88 | 30.91 | 30.91 | -0.21% | 25,670 |
| Jun 18, 2025 | 30.98 | 31.08 | 30.94 | 30.98 | 30.98 | 0.03% | 30,253 |
| Jun 17, 2025 | 31.02 | 31.08 | 30.94 | 30.97 | 30.97 | -0.39% | 17,271 |
| Jun 16, 2025 | 31.16 | 31.16 | 31.05 | 31.09 | 31.09 | 0.57% | 17,327 |
| Jun 13, 2025 | 30.96 | 31.08 | 30.92 | 30.92 | 30.92 | -0.58% | 18,015 |
| Jun 12, 2025 | 30.97 | 31.13 | 30.97 | 31.10 | 31.10 | 0.25% | 47,026 |
| Jun 11, 2025 | 31.13 | 31.15 | 31.00 | 31.02 | 31.02 | -0.15% | 32,447 |
| Jun 10, 2025 | 31.03 | 31.10 | 31.01 | 31.07 | 31.07 | 0.25% | 23,858 |
| Jun 9, 2025 | 31.18 | 31.18 | 30.96 | 30.99 | 30.99 | -0.02% | 23,444 |
| Jun 6, 2025 | 31.04 | 31.04 | 30.95 | 31.00 | 31.00 | 0.47% | 22,601 |
| Jun 5, 2025 | 30.91 | 31.01 | 30.80 | 30.85 | 30.85 | -0.19% | 30,720 |
| Jun 4, 2025 | 31.03 | 31.03 | 30.88 | 30.91 | 30.91 | 0.10% | 20,008 |
| Jun 3, 2025 | 31.12 | 31.12 | 30.84 | 30.88 | 30.88 | 0.19% | 25,802 |
| Jun 2, 2025 | 30.70 | 30.84 | 30.68 | 30.82 | 30.82 | 0.13% | 26,526 |
| May 30, 2025 | 30.68 | 30.79 | 30.59 | 30.78 | 30.78 | 0.13% | 23,925 |
| May 29, 2025 | 30.94 | 30.94 | 30.69 | 30.74 | 30.74 | 0.03% | 21,812 |
| May 28, 2025 | 30.79 | 30.79 | 30.71 | 30.73 | 30.73 | -0.03% | 26,396 |
| May 27, 2025 | 30.70 | 30.82 | 30.66 | 30.74 | 30.74 | 0.72% | 93,224 |
| 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 |