AllianzIM U.S. Large Cap Buffer20 Oct ETF (OCTW)
NYSEARCA: OCTW · Real-Time Price · USD
35.21
0.00 (0.01%)
Oct 25, 2024, 3:59 PM EDT - Market closed
OCTW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 35.19 | 35.24 | 35.12 | 35.20 | 35.20 | 0.17% | 244,037 |
Oct 23, 2024 | 35.20 | 35.25 | 35.05 | 35.14 | 35.14 | -0.53% | 71,978 |
Oct 22, 2024 | 35.18 | 35.33 | 35.18 | 35.33 | 35.33 | 0.14% | 80,112 |
Oct 21, 2024 | 35.27 | 35.31 | 35.16 | 35.28 | 35.28 | -0.03% | 56,416 |
Oct 18, 2024 | 35.27 | 35.36 | 35.24 | 35.29 | 35.29 | 0.20% | 98,816 |
Oct 17, 2024 | 35.30 | 35.31 | 35.19 | 35.22 | 35.22 | -0.02% | 49,396 |
Oct 16, 2024 | 35.16 | 35.27 | 35.14 | 35.23 | 35.23 | 0.24% | 128,762 |
Oct 15, 2024 | 35.35 | 35.35 | 35.14 | 35.14 | 35.14 | -0.53% | 45,626 |
Oct 14, 2024 | 35.26 | 35.33 | 35.19 | 35.33 | 35.33 | 0.45% | 45,978 |
Oct 11, 2024 | 34.99 | 35.18 | 34.99 | 35.17 | 35.17 | 0.21% | 45,598 |
Oct 10, 2024 | 35.12 | 35.14 | 35.02 | 35.10 | 35.10 | 0.02% | 79,100 |
Oct 9, 2024 | 35.07 | 35.21 | 34.94 | 35.09 | 35.09 | 0.23% | 41,444 |
Oct 8, 2024 | 34.99 | 35.39 | 34.90 | 35.01 | 35.01 | 0.43% | 102,281 |
Oct 7, 2024 | 34.98 | 35.01 | 34.82 | 34.86 | 34.86 | -0.49% | 55,481 |
Oct 4, 2024 | 35.06 | 35.06 | 34.87 | 35.03 | 35.03 | 0.23% | 151,122 |
Oct 3, 2024 | 34.93 | 34.96 | 34.84 | 34.95 | 34.95 | -0.03% | 3,925,447 |
Oct 2, 2024 | 34.94 | 34.99 | 34.83 | 34.96 | 34.96 | -0.06% | 114,754 |
Oct 1, 2024 | 35.14 | 35.15 | 34.86 | 34.98 | 34.98 | -0.34% | 469,574 |
Sep 30, 2024 | 35.15 | 35.57 | 35.04 | 35.10 | 35.10 | 0.11% | 197,596 |
Sep 27, 2024 | 35.16 | 35.16 | 35.02 | 35.06 | 35.06 | 0.04% | 32,311 |
Sep 26, 2024 | 35.04 | 35.11 | 35.02 | 35.05 | 35.05 | - | 42,563 |
Sep 25, 2024 | 35.05 | 35.08 | 35.02 | 35.04 | 35.04 | 0.01% | 7,853 |
Sep 24, 2024 | 35.15 | 35.15 | 35.03 | 35.04 | 35.04 | 0.03% | 1,900 |
Sep 23, 2024 | 35.03 | 35.05 | 35.01 | 35.03 | 35.03 | 0.06% | 35,639 |
Sep 20, 2024 | 34.97 | 35.02 | 34.97 | 35.01 | 35.01 | 0.06% | 1,230 |
Sep 19, 2024 | 34.98 | 35.00 | 34.98 | 34.99 | 34.99 | 0.05% | 12,293 |
Sep 18, 2024 | 34.92 | 34.99 | 34.92 | 34.97 | 34.97 | -0.02% | 4,006 |
Sep 17, 2024 | 34.98 | 34.99 | 34.95 | 34.98 | 34.98 | -0.01% | 3,759 |
Sep 16, 2024 | 34.99 | 35.02 | 34.96 | 34.99 | 34.99 | 0.03% | 20,169 |
Sep 13, 2024 | 34.96 | 34.98 | 34.95 | 34.98 | 34.98 | 0.06% | 773 |
Sep 12, 2024 | 34.98 | 34.98 | 34.91 | 34.96 | 34.96 | 0.06% | 5,746 |
Sep 11, 2024 | 34.93 | 34.95 | 34.93 | 34.94 | 34.94 | -0.03% | 1,256 |
Sep 10, 2024 | 34.92 | 34.95 | 34.91 | 34.95 | 34.95 | 0.09% | 7,438 |
Sep 9, 2024 | 34.95 | 34.95 | 34.91 | 34.91 | 34.91 | 0.08% | 6,311 |
Sep 6, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - | 138 |
Sep 5, 2024 | 34.87 | 34.91 | 34.86 | 34.89 | 34.89 | 0.03% | 2,854 |
Sep 4, 2024 | 34.87 | 34.89 | 34.86 | 34.88 | 34.88 | -0.01% | 2,855 |
Sep 3, 2024 | 34.88 | 34.92 | 34.85 | 34.88 | 34.88 | -0.09% | 10,568 |
Aug 30, 2024 | 34.94 | 34.94 | 34.89 | 34.91 | 34.91 | 0.08% | 1,232 |
Aug 29, 2024 | 34.89 | 34.89 | 34.85 | 34.88 | 34.88 | 0.04% | 579 |
Aug 28, 2024 | 34.86 | 34.87 | 34.86 | 34.87 | 34.87 | -0.03% | 2,656 |
Aug 27, 2024 | 34.85 | 34.88 | 34.85 | 34.88 | 34.88 | 0.04% | 420 |
Aug 26, 2024 | 34.61 | 34.87 | 34.61 | 34.87 | 34.87 | 0.01% | 2,877 |
Aug 23, 2024 | 34.85 | 34.87 | 34.83 | 34.86 | 34.86 | 0.10% | 1,958 |
Aug 22, 2024 | 34.86 | 34.86 | 34.83 | 34.83 | 34.83 | - | 773 |
Aug 21, 2024 | 34.81 | 34.84 | 34.81 | 34.83 | 34.83 | -0.01% | 1,618 |
Aug 20, 2024 | 34.77 | 34.86 | 34.77 | 34.83 | 34.83 | 0.01% | 1,912 |
Aug 19, 2024 | 34.76 | 34.83 | 34.75 | 34.83 | 34.83 | 0.01% | 2,114 |
Aug 16, 2024 | 34.80 | 34.85 | 34.80 | 34.82 | 34.82 | 0.14% | 2,276 |
Aug 15, 2024 | 34.79 | 34.83 | 34.77 | 34.77 | 34.77 | 0.03% | 2,321 |
Aug 14, 2024 | 34.73 | 34.77 | 34.73 | 34.76 | 34.76 | 0.07% | 7,784 |
Aug 13, 2024 | 34.71 | 34.74 | 34.67 | 34.74 | 34.74 | 0.20% | 4,896 |
Aug 12, 2024 | 34.68 | 34.68 | 34.65 | 34.67 | 34.67 | 0.06% | 2,063 |
Aug 9, 2024 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | 0.25% | 748 |
Aug 8, 2024 | 34.45 | 34.58 | 34.45 | 34.56 | 34.56 | 0.47% | 2,494 |
Aug 7, 2024 | 34.55 | 34.55 | 34.38 | 34.40 | 34.40 | -0.15% | 7,552 |
Aug 6, 2024 | 34.36 | 34.52 | 34.35 | 34.45 | 34.45 | 0.77% | 7,536 |
Aug 5, 2024 | 34.23 | 34.35 | 34.14 | 34.18 | 34.18 | -1.02% | 13,108 |
Aug 2, 2024 | 34.70 | 34.70 | 34.51 | 34.53 | 34.53 | -0.32% | 7,172 |
Aug 1, 2024 | 34.66 | 34.66 | 34.64 | 34.65 | 34.65 | -0.16% | 825 |
Jul 31, 2024 | 34.73 | 34.73 | 34.66 | 34.70 | 34.70 | 0.12% | 13,844 |
Jul 30, 2024 | 34.66 | 34.68 | 34.64 | 34.66 | 34.66 | -0.01% | 3,849 |
Jul 29, 2024 | 34.67 | 34.69 | 34.64 | 34.67 | 34.67 | 0.03% | 11,376 |
Jul 26, 2024 | 34.63 | 34.68 | 34.63 | 34.66 | 34.66 | 0.14% | 2,510 |
Jul 25, 2024 | 34.60 | 34.64 | 34.60 | 34.61 | 34.61 | - | 3,167 |
Jul 24, 2024 | 34.62 | 34.64 | 34.59 | 34.61 | 34.61 | -0.19% | 9,625 |
Jul 23, 2024 | 34.66 | 34.67 | 34.64 | 34.67 | 34.67 | 0.03% | 4,239 |
Jul 22, 2024 | 33.64 | 34.69 | 33.64 | 34.66 | 34.66 | 0.12% | 7,330 |
Jul 19, 2024 | 34.65 | 34.66 | 34.62 | 34.62 | 34.62 | - | 1,202 |
Jul 18, 2024 | 34.57 | 34.65 | 34.57 | 34.62 | 34.62 | -0.03% | 1,381 |
Jul 17, 2024 | 34.54 | 34.65 | 34.54 | 34.63 | 34.63 | -0.07% | 7,218 |
Jul 16, 2024 | 34.65 | 34.68 | 34.62 | 34.66 | 34.66 | 0.06% | 2,426 |
Jul 15, 2024 | 34.63 | 34.67 | 34.63 | 34.63 | 34.63 | -0.04% | 3,159 |
Jul 12, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.09% | 8 |
Jul 11, 2024 | 34.61 | 34.62 | 34.58 | 34.62 | 34.62 | -0.02% | 11,146 |
Jul 10, 2024 | 34.61 | 34.62 | 34.58 | 34.62 | 34.62 | 0.03% | 636 |
Jul 9, 2024 | 34.64 | 34.64 | 34.59 | 34.61 | 34.61 | 0.03% | 5,461 |
Jul 8, 2024 | 34.56 | 34.62 | 34.56 | 34.60 | 34.60 | 0.03% | 16,346 |
Jul 5, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.14% | 359 |
Jul 3, 2024 | 34.53 | 34.54 | 34.53 | 34.54 | 34.54 | -0.01% | 1,662 |
Jul 2, 2024 | 34.50 | 34.58 | 34.50 | 34.55 | 34.55 | 0.07% | 3,017 |
Jul 1, 2024 | 34.56 | 34.56 | 34.50 | 34.52 | 34.52 | 0.06% | 7,808 |
Jun 28, 2024 | 34.51 | 34.54 | 34.50 | 34.50 | 34.50 | - | 5,350 |
Jun 27, 2024 | 34.45 | 34.51 | 34.45 | 34.50 | 34.50 | 0.04% | 1,157 |
Jun 26, 2024 | 34.48 | 34.50 | 34.47 | 34.49 | 34.49 | 0.02% | 1,777 |
Jun 25, 2024 | 34.48 | 34.49 | 34.48 | 34.48 | 34.48 | 0.07% | 1,246 |
Jun 24, 2024 | 34.38 | 34.47 | 34.38 | 34.45 | 34.45 | -0.02% | 4,742 |
Jun 21, 2024 | 34.45 | 34.46 | 34.44 | 34.46 | 34.46 | 0.04% | 1,119 |
Jun 20, 2024 | 34.37 | 34.49 | 34.37 | 34.45 | 34.45 | -0.04% | 8,380 |
Jun 18, 2024 | 34.45 | 34.46 | 34.42 | 34.46 | 34.46 | 0.04% | 6,209 |
Jun 17, 2024 | 34.43 | 34.45 | 34.40 | 34.45 | 34.45 | 0.07% | 3,370 |
Jun 14, 2024 | 34.47 | 34.47 | 34.38 | 34.42 | 34.42 | - | 1,103 |
Jun 13, 2024 | 34.43 | 34.43 | 34.39 | 34.42 | 34.42 | 0.04% | 2,610 |
Jun 12, 2024 | 34.53 | 34.53 | 34.38 | 34.41 | 34.41 | 0.10% | 8,779 |
Jun 11, 2024 | 34.34 | 34.39 | 34.34 | 34.37 | 34.37 | -0.01% | 5,691 |
Jun 10, 2024 | 34.34 | 34.38 | 34.34 | 34.38 | 34.38 | 0.03% | 1,078 |
Jun 7, 2024 | 34.38 | 34.38 | 34.37 | 34.37 | 34.37 | 0.06% | 1,903 |
Jun 6, 2024 | 34.43 | 34.43 | 34.33 | 34.35 | 34.35 | - | 10,331 |
Jun 5, 2024 | 34.29 | 34.35 | 34.29 | 34.35 | 34.35 | 0.14% | 1,367 |
Jun 4, 2024 | 34.25 | 34.30 | 34.25 | 34.30 | 34.30 | 0.04% | 2,893 |