AllianzIM U.S. Equity Buffer15 Uncapped Oct ETF (OCTU)
BATS: OCTU · Real-Time Price · USD
25.97
-0.06 (-0.25%)
Dec 17, 2024, 4:00 PM EST - Market closed
OCTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 25.67 | 25.70 | 25.54 | 25.54 | 25.54 | 0.69% | 6,526 |
| Dec 19, 2024 | 25.56 | 25.56 | 25.37 | 25.37 | 25.37 | -0.25% | 43,930 |
| Dec 18, 2024 | 25.96 | 26.05 | 25.43 | 25.43 | 25.43 | -2.09% | 14,078 |
| Dec 17, 2024 | 25.97 | 26.00 | 25.90 | 25.97 | 25.97 | -0.25% | 35,180 |
| Dec 16, 2024 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | 0.39% | 440 |
| Dec 13, 2024 | 26.06 | 26.06 | 25.94 | 25.94 | 25.94 | -0.12% | 3,382 |
| Dec 12, 2024 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | -0.31% | 4,806 |
| Dec 11, 2024 | 26.02 | 26.11 | 26.02 | 26.05 | 26.05 | 0.70% | 19,395 |
| Dec 10, 2024 | 25.94 | 26.00 | 25.87 | 25.87 | 25.87 | -0.30% | 5,914 |
| Dec 9, 2024 | 26.12 | 26.12 | 25.95 | 25.95 | 25.95 | -0.67% | 2,042 |
| Dec 6, 2024 | 26.11 | 26.12 | 26.05 | 26.12 | 26.12 | 0.37% | 10,095 |
| Dec 5, 2024 | 26.04 | 26.10 | 25.92 | 26.02 | 26.02 | -0.12% | 27,865 |
| Dec 4, 2024 | 26.02 | 26.07 | 25.97 | 26.06 | 26.06 | 0.60% | 38,804 |
| Dec 3, 2024 | 25.93 | 25.94 | 25.88 | 25.90 | 25.90 | -0.12% | 3,108 |
| Dec 2, 2024 | 25.88 | 25.95 | 25.87 | 25.93 | 25.93 | 0.14% | 10,672 |
| Nov 29, 2024 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 0.56% | 591 |
| Nov 27, 2024 | 25.82 | 25.82 | 25.74 | 25.75 | 25.75 | -0.33% | 21,246 |
| Nov 26, 2024 | 25.77 | 25.84 | 25.74 | 25.84 | 25.84 | 0.44% | 6,592 |
| Nov 25, 2024 | 25.74 | 25.75 | 25.68 | 25.72 | 25.72 | 0.22% | 16,843 |
| Nov 22, 2024 | 25.65 | 25.68 | 25.63 | 25.67 | 25.67 | 0.23% | 25,183 |
| Nov 21, 2024 | 25.57 | 25.66 | 25.56 | 25.61 | 25.61 | 0.44% | 19,828 |
| Nov 20, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.05% | 11,178 |
| Nov 19, 2024 | 25.45 | 25.49 | 25.40 | 25.48 | 25.48 | 0.24% | 11,178 |
| Nov 18, 2024 | 25.37 | 25.50 | 25.37 | 25.42 | 25.42 | 0.14% | 31,391 |
| Nov 15, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 25.39 | -0.94% | 851 |
| Nov 14, 2024 | 25.72 | 25.75 | 25.60 | 25.63 | 25.63 | -0.40% | 12,194 |
| Nov 13, 2024 | 25.78 | 25.83 | 25.71 | 25.73 | 25.73 | 0.04% | 22,081 |
| Nov 12, 2024 | 25.87 | 25.87 | 25.66 | 25.72 | 25.72 | -0.19% | 128,421 |
| Nov 11, 2024 | 25.79 | 25.83 | 25.73 | 25.77 | 25.77 | - | 30,168 |
| Nov 8, 2024 | 25.78 | 25.80 | 25.73 | 25.77 | 25.77 | 0.45% | 10,514 |
| Nov 7, 2024 | 25.69 | 25.73 | 25.65 | 25.65 | 25.65 | 0.45% | 10,958 |
| Nov 6, 2024 | 25.00 | 25.54 | 25.00 | 25.54 | 25.54 | 1.97% | 7,680 |
| Nov 5, 2024 | 24.97 | 25.05 | 24.97 | 25.04 | 25.04 | 0.80% | 10,392 |
| Nov 4, 2024 | 24.90 | 24.94 | 24.84 | 24.84 | 24.84 | -0.24% | 44,840 |
| Nov 1, 2024 | 24.92 | 25.05 | 24.90 | 24.90 | 24.90 | 0.22% | 14,687 |
| Oct 31, 2024 | 25.11 | 25.11 | 24.85 | 24.85 | 24.85 | -1.28% | 14,586 |
| Oct 30, 2024 | 25.28 | 25.30 | 25.17 | 25.17 | 25.17 | -0.25% | 26,149 |
| Oct 29, 2024 | 25.43 | 25.43 | 25.23 | 25.23 | 25.23 | -0.06% | 4,058 |
| Oct 28, 2024 | 25.27 | 25.27 | 25.21 | 25.25 | 25.25 | 0.43% | 3,512 |
| Oct 25, 2024 | 25.30 | 25.30 | 25.14 | 25.14 | 25.14 | -0.15% | 11,996 |
| Oct 24, 2024 | 25.17 | 25.18 | 25.13 | 25.18 | 25.18 | 0.16% | 22,326 |
| Oct 23, 2024 | 25.22 | 25.24 | 25.05 | 25.14 | 25.14 | -0.62% | 53,864 |
| Oct 22, 2024 | 25.27 | 25.31 | 25.21 | 25.30 | 25.30 | -0.05% | 83,907 |
| Oct 21, 2024 | 25.34 | 25.34 | 25.23 | 25.31 | 25.31 | -0.10% | 40,579 |
| Oct 18, 2024 | 25.33 | 25.39 | 25.32 | 25.34 | 25.34 | 0.22% | 16,447 |
| Oct 17, 2024 | 25.30 | 25.38 | 25.26 | 25.28 | 25.28 | -0.16% | 38,611 |
| Oct 16, 2024 | 25.28 | 25.32 | 25.19 | 25.32 | 25.32 | 0.53% | 21,996 |
| Oct 15, 2024 | 25.40 | 25.40 | 25.19 | 25.19 | 25.19 | -0.62% | 35,163 |
| Oct 14, 2024 | 25.30 | 25.36 | 25.30 | 25.35 | 25.35 | 0.64% | 19,668 |
| Oct 11, 2024 | 25.20 | 25.21 | 25.14 | 25.19 | 25.19 | 0.50% | 21,011 |
| Oct 10, 2024 | 25.10 | 25.13 | 25.05 | 25.06 | 25.06 | -0.18% | 9,865 |
| Oct 9, 2024 | 24.98 | 25.11 | 24.98 | 25.10 | 25.10 | 0.50% | 29,812 |
| Oct 8, 2024 | 24.93 | 24.99 | 24.90 | 24.98 | 24.98 | 0.77% | 14,920 |
| Oct 7, 2024 | 24.98 | 24.98 | 24.76 | 24.79 | 24.79 | -0.84% | 27,458 |
| Oct 4, 2024 | 24.97 | 25.00 | 24.83 | 25.00 | 25.00 | 0.85% | 18,241 |
| Oct 3, 2024 | 24.81 | 24.86 | 24.78 | 24.79 | 24.79 | -0.33% | 19,785 |
| Oct 2, 2024 | 24.84 | 24.95 | 24.83 | 24.87 | 24.87 | 0.04% | 202,662 |