AllianzIM U.S. Equity Buffer20 Dec ETF (DECW)

DECW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	35.05	35.08	34.99	34.99	34.99	-0.06%	102
Apr 30, 2026	34.83	35.01	34.83	35.01	35.01	0.53%	34,072
Apr 29, 2026	34.82	34.88	34.79	34.83	34.83	0.01%	12,701
Apr 28, 2026	34.82	34.83	34.80	34.82	34.82	-0.15%	6,689
Apr 27, 2026	34.87	34.90	34.83	34.87	34.87	0.01%	3,635
Apr 24, 2026	34.79	34.90	34.77	34.87	34.87	0.32%	5,775
Apr 23, 2026	34.76	34.83	34.68	34.76	34.76	-0.14%	11,768
Apr 22, 2026	34.80	34.81	34.75	34.81	34.81	0.45%	8,320
Apr 21, 2026	34.78	34.79	34.65	34.65	34.65	-0.24%	9,892
Apr 20, 2026	34.78	34.78	34.70	34.74	34.74	-0.09%	8,998
Apr 17, 2026	34.71	34.83	34.71	34.77	34.77	0.44%	11,074
Apr 16, 2026	34.56	34.63	34.54	34.62	34.62	0.09%	9,508
Apr 15, 2026	34.47	34.61	34.47	34.59	34.59	0.37%	9,903
Apr 14, 2026	34.37	34.48	34.36	34.46	34.46	0.48%	8,925
Apr 13, 2026	34.11	34.29	34.11	34.29	34.29	0.47%	7,515
Apr 10, 2026	34.18	34.21	34.12	34.14	34.14	-0.06%	13,177
Apr 9, 2026	34.04	34.18	34.00	34.16	34.16	0.34%	8,585
Apr 8, 2026	34.03	34.06	33.96	34.04	34.04	1.17%	6,686
Apr 7, 2026	33.60	33.65	33.48	33.65	33.65	0.07%	5,985
Apr 6, 2026	33.61	33.65	33.57	33.63	33.63	0.25%	14,185
Apr 2, 2026	33.33	33.61	33.33	33.54	33.54	0.06%	14,225
Apr 1, 2026	33.49	33.62	33.49	33.52	33.52	0.33%	17,075
Mar 31, 2026	33.22	33.43	33.22	33.41	33.41	1.33%	3,945
Mar 30, 2026	33.08	33.10	32.92	32.97	32.97	-0.27%	8,642
Mar 27, 2026	33.14	33.16	32.97	33.06	33.06	-0.72%	9,157
Mar 26, 2026	33.41	33.46	33.28	33.30	33.30	-0.79%	7,005
Mar 25, 2026	33.53	33.63	33.53	33.57	33.57	0.25%	6,270
Mar 24, 2026	33.39	33.54	33.39	33.48	33.48	-0.13%	11,377
Mar 23, 2026	33.69	33.69	33.47	33.53	33.53	0.61%	5,002
Mar 20, 2026	33.50	33.50	33.29	33.32	33.32	-0.73%	9,404
Mar 19, 2026	33.40	33.64	33.40	33.57	33.57	-0.05%	18,014
Mar 18, 2026	33.74	33.74	33.59	33.59	33.59	-0.60%	12,686
Mar 17, 2026	33.82	33.90	33.78	33.79	33.79	0.06%	7,095
Mar 16, 2026	33.79	33.83	33.71	33.77	33.77	0.52%	7,208
Mar 13, 2026	33.81	33.82	33.58	33.59	33.59	-0.28%	6,290
Mar 12, 2026	33.75	33.79	33.63	33.69	33.69	-0.54%	10,349
Mar 11, 2026	33.91	33.97	33.84	33.87	33.87	-0.06%	11,353
Mar 10, 2026	33.87	34.07	33.87	33.89	33.89	-0.15%	14,136
Mar 9, 2026	33.59	33.99	33.56	33.94	33.94	0.47%	28,225
Mar 6, 2026	33.74	33.92	33.74	33.78	33.78	-0.62%	12,922
Mar 5, 2026	34.08	34.08	33.87	33.99	33.99	-0.42%	13,142
Mar 4, 2026	34.02	34.19	34.02	34.13	34.13	0.54%	9,887
Mar 3, 2026	33.74	34.08	33.74	33.95	33.95	-0.58%	16,613
Mar 2, 2026	34.02	34.17	34.00	34.15	34.15	0.08%	5,561
Feb 27, 2026	33.98	34.14	33.98	34.12	34.12	-0.41%	19,130
Feb 26, 2026	34.16	34.26	34.07	34.26	34.26	0.03%	10,212
Feb 25, 2026	34.20	34.33	34.17	34.25	34.25	0.18%	21,179
Feb 24, 2026	34.07	34.19	34.07	34.19	34.19	0.38%	9,646
Feb 23, 2026	34.03	34.10	33.97	34.06	34.06	-0.47%	15,494
Feb 20, 2026	34.11	34.24	34.07	34.22	34.22	0.43%	14,927

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.