AllianzIM U.S. Large Cap Buffer20 Oct ETF (OCTW)
NYSEARCA: OCTW · Real-Time Price · USD
33.57
-0.94 (-2.72%)
At close: Apr 4, 2025, 3:59 PM
33.48
-0.09 (-0.27%)
After-hours: Apr 4, 2025, 8:00 PM EDT
OCTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 34.20 | 34.20 | 33.57 | 33.57 | 33.57 | -2.72% | 249,015 |
| Apr 3, 2025 | 34.67 | 34.75 | 34.50 | 34.51 | 34.51 | -2.27% | 39,128 |
| Apr 2, 2025 | 35.00 | 35.36 | 35.00 | 35.31 | 35.31 | 0.31% | 44,732 |
| Apr 1, 2025 | 35.03 | 35.22 | 34.96 | 35.20 | 35.20 | 0.23% | 37,400 |
| Mar 31, 2025 | 34.84 | 35.12 | 34.82 | 35.12 | 35.12 | 0.29% | 304,700 |
| Mar 28, 2025 | 35.28 | 35.31 | 34.98 | 35.02 | 35.02 | -0.77% | 17,448 |
| Mar 27, 2025 | 35.28 | 35.42 | 35.26 | 35.29 | 35.29 | -0.34% | 20,500 |
| Mar 26, 2025 | 35.57 | 35.57 | 35.30 | 35.41 | 35.41 | -0.51% | 39,113 |
| Mar 25, 2025 | 35.51 | 35.62 | 35.51 | 35.59 | 35.59 | 0.17% | 31,914 |
| Mar 24, 2025 | 35.48 | 35.57 | 35.45 | 35.53 | 35.53 | 0.82% | 32,800 |
| Mar 21, 2025 | 35.08 | 35.27 | 35.08 | 35.24 | 35.24 | -0.06% | 30,109 |
| Mar 20, 2025 | 35.20 | 35.39 | 35.20 | 35.26 | 35.26 | - | 25,200 |
| Mar 19, 2025 | 35.28 | 35.39 | 35.15 | 35.26 | 35.26 | 0.43% | 54,830 |
| Mar 18, 2025 | 35.21 | 35.23 | 35.07 | 35.11 | 35.11 | -0.43% | 30,922 |
| Mar 17, 2025 | 35.24 | 35.37 | 35.18 | 35.26 | 35.26 | 0.20% | 23,943 |
| Mar 14, 2025 | 35.00 | 35.19 | 34.93 | 35.19 | 35.19 | 1.03% | 35,442 |
| Mar 13, 2025 | 35.02 | 35.02 | 34.78 | 34.83 | 34.83 | -0.68% | 25,825 |
| Mar 12, 2025 | 35.08 | 35.13 | 34.91 | 35.07 | 35.07 | 0.49% | 296,707 |
| Mar 11, 2025 | 35.04 | 35.12 | 34.79 | 34.90 | 34.90 | -0.34% | 40,223 |
| Mar 10, 2025 | 35.19 | 35.22 | 34.90 | 35.02 | 35.02 | -1.35% | 27,608 |
| Mar 7, 2025 | 35.42 | 35.52 | 35.24 | 35.50 | 35.50 | 0.40% | 28,600 |
| Mar 6, 2025 | 35.44 | 35.62 | 35.32 | 35.36 | 35.36 | -0.79% | 39,100 |
| Mar 5, 2025 | 35.60 | 35.72 | 35.38 | 35.64 | 35.64 | 0.48% | 165,323 |
| Mar 4, 2025 | 35.52 | 35.72 | 35.35 | 35.47 | 35.47 | -0.59% | 90,214 |
| Mar 3, 2025 | 35.96 | 35.97 | 35.62 | 35.68 | 35.68 | -0.59% | 29,100 |
| Feb 28, 2025 | 35.75 | 35.89 | 35.64 | 35.89 | 35.89 | 0.62% | 23,400 |
| Feb 27, 2025 | 35.90 | 35.98 | 35.67 | 35.67 | 35.67 | -0.61% | 19,142 |
| Feb 26, 2025 | 36.01 | 36.04 | 35.87 | 35.89 | 35.89 | -0.03% | 44,138 |
| Feb 25, 2025 | 35.93 | 35.98 | 35.80 | 35.90 | 35.90 | -0.22% | 19,000 |
| Feb 24, 2025 | 36.10 | 36.11 | 35.96 | 35.98 | 35.98 | -0.11% | 26,922 |
| Feb 21, 2025 | 36.26 | 36.26 | 36.02 | 36.02 | 36.02 | -0.66% | 34,708 |
| Feb 20, 2025 | 36.28 | 36.29 | 36.17 | 36.26 | 36.26 | -0.03% | 23,307 |
| Feb 19, 2025 | 36.25 | 36.33 | 36.24 | 36.27 | 36.27 | -0.03% | 27,845 |
| Feb 18, 2025 | 36.28 | 36.28 | 36.20 | 36.28 | 36.28 | 0.14% | 31,000 |
| Feb 14, 2025 | 36.28 | 36.28 | 36.20 | 36.23 | 36.23 | 0.14% | 16,233 |
| Feb 13, 2025 | 36.12 | 36.25 | 36.10 | 36.18 | 36.18 | 0.30% | 15,719 |
| Feb 12, 2025 | 36.00 | 36.15 | 35.99 | 36.07 | 36.07 | -0.28% | 27,500 |
| Feb 11, 2025 | 36.04 | 36.17 | 36.04 | 36.17 | 36.17 | 0.22% | 29,800 |
| Feb 10, 2025 | 36.11 | 36.12 | 36.09 | 36.09 | 36.09 | 0.11% | 22,900 |
| Feb 7, 2025 | 36.17 | 36.21 | 36.01 | 36.05 | 36.05 | -0.44% | 23,148 |
| Feb 6, 2025 | 36.13 | 36.21 | 36.09 | 36.21 | 36.21 | 0.25% | 28,638 |
| Feb 5, 2025 | 36.01 | 36.12 | 36.00 | 36.12 | 36.12 | 0.28% | 16,800 |
| Feb 4, 2025 | 35.93 | 36.06 | 35.93 | 36.02 | 36.02 | 0.33% | 29,000 |
| Feb 3, 2025 | 35.78 | 36.01 | 35.76 | 35.90 | 35.90 | -0.28% | 24,901 |
| Jan 31, 2025 | 36.13 | 36.19 | 35.98 | 36.00 | 36.00 | -0.14% | 43,700 |
| Jan 30, 2025 | 36.02 | 36.11 | 35.97 | 36.05 | 36.05 | 0.19% | 41,300 |
| Jan 29, 2025 | 36.04 | 36.06 | 35.98 | 35.98 | 35.98 | -0.17% | 17,700 |
| Jan 28, 2025 | 35.96 | 36.10 | 35.96 | 36.04 | 36.04 | 0.33% | 15,500 |
| Jan 27, 2025 | 35.82 | 35.99 | 35.82 | 35.92 | 35.92 | -0.61% | 21,100 |
| Jan 24, 2025 | 36.19 | 36.19 | 36.08 | 36.14 | 36.14 | 0.06% | 23,416 |