AllianzIM U.S. Large Cap Buffer20 Oct ETF (OCTW)
NYSEARCA: OCTW · Real-Time Price · USD
35.73
-0.16 (-0.45%)
At close: Feb 27, 2025, 3:59 PM
35.67
-0.06 (-0.16%)
After-hours: Feb 27, 2025, 4:10 PM EST
OCTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,959 |
| 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 | -0.67% | 34,708 |
| Feb 20, 2025 | 36.28 | 36.29 | 36.17 | 36.26 | 36.26 | -0.02% | 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 | 0.12% | 30,970 |
| Feb 14, 2025 | 36.28 | 36.28 | 36.20 | 36.24 | 36.24 | 0.15% | 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% | 27,450 |
| Feb 11, 2025 | 36.04 | 36.17 | 36.04 | 36.17 | 36.17 | 0.22% | 29,765 |
| Feb 10, 2025 | 36.11 | 36.12 | 36.09 | 36.09 | 36.09 | 0.11% | 22,891 |
| Feb 7, 2025 | 36.18 | 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 | 0.26% | 28,638 |
| Feb 5, 2025 | 36.01 | 36.13 | 36.00 | 36.12 | 36.12 | 0.27% | 16,761 |
| Feb 4, 2025 | 35.93 | 36.06 | 35.93 | 36.02 | 36.02 | 0.33% | 28,967 |
| 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% | 43,690 |
| Jan 30, 2025 | 36.02 | 36.11 | 35.97 | 36.05 | 36.05 | 0.19% | 41,279 |
| Jan 29, 2025 | 36.04 | 36.06 | 35.98 | 35.98 | 35.98 | -0.17% | 17,666 |
| Jan 28, 2025 | 35.96 | 36.10 | 35.96 | 36.04 | 36.04 | 0.33% | 15,461 |
| Jan 27, 2025 | 35.82 | 35.99 | 35.82 | 35.92 | 35.92 | -0.62% | 21,071 |
| Jan 24, 2025 | 36.19 | 36.19 | 36.08 | 36.14 | 36.14 | 0.06% | 23,416 |
| Jan 23, 2025 | 36.07 | 36.17 | 36.06 | 36.12 | 36.12 | 0.19% | 27,513 |
| Jan 22, 2025 | 36.07 | 36.13 | 36.05 | 36.05 | 36.05 | 0.17% | 23,516 |
| Jan 21, 2025 | 35.98 | 36.02 | 35.92 | 35.99 | 35.99 | 0.22% | 29,246 |
| Jan 17, 2025 | 35.87 | 35.95 | 35.87 | 35.91 | 35.91 | 0.32% | 18,700 |
| Jan 16, 2025 | 35.76 | 35.85 | 35.75 | 35.80 | 35.80 | 0.10% | 22,002 |
| Jan 15, 2025 | 35.80 | 35.82 | 35.71 | 35.76 | 35.76 | 0.82% | 26,662 |
| Jan 14, 2025 | 35.52 | 35.59 | 35.39 | 35.47 | 35.47 | 0.03% | 128,673 |
| Jan 13, 2025 | 35.30 | 35.49 | 35.30 | 35.46 | 35.46 | 0.14% | 21,935 |
| Jan 10, 2025 | 35.55 | 35.55 | 35.37 | 35.41 | 35.41 | -0.67% | 35,623 |
| Jan 8, 2025 | 35.61 | 35.69 | 35.56 | 35.65 | 35.65 | 0.11% | 25,871 |
| Jan 7, 2025 | 35.84 | 35.84 | 35.59 | 35.61 | 35.61 | -0.39% | 25,284 |
| Jan 6, 2025 | 35.87 | 35.90 | 35.75 | 35.75 | 35.75 | 0.11% | 35,118 |
| Jan 3, 2025 | 35.65 | 35.76 | 35.58 | 35.71 | 35.71 | 0.56% | 22,403 |
| Jan 2, 2025 | 35.64 | 35.67 | 35.44 | 35.51 | 35.51 | -0.13% | 22,087 |
| Dec 31, 2024 | 35.64 | 35.66 | 35.50 | 35.56 | 35.56 | -0.26% | 60,252 |
| Dec 30, 2024 | 35.55 | 35.71 | 35.50 | 35.65 | 35.65 | -0.19% | 16,827 |
| Dec 27, 2024 | 35.81 | 35.81 | 35.63 | 35.72 | 35.72 | -0.32% | 13,926 |
| Dec 26, 2024 | 35.82 | 35.92 | 35.80 | 35.83 | 35.83 | -0.06% | 8,271 |
| Dec 24, 2024 | 35.74 | 35.86 | 35.73 | 35.85 | 35.85 | 0.29% | 7,815 |
| Dec 23, 2024 | 35.61 | 35.75 | 35.53 | 35.75 | 35.75 | 0.36% | 17,159 |
| Dec 20, 2024 | 35.34 | 35.69 | 35.33 | 35.62 | 35.62 | 0.68% | 26,839 |
| Dec 19, 2024 | 35.53 | 35.55 | 35.38 | 35.38 | 35.38 | -0.17% | 22,372 |
| Dec 18, 2024 | 35.84 | 35.91 | 35.42 | 35.44 | 35.44 | -1.03% | 38,034 |
| Dec 17, 2024 | 35.82 | 35.87 | 35.77 | 35.81 | 35.81 | -0.20% | 28,427 |
| Dec 16, 2024 | 35.81 | 35.97 | 35.79 | 35.88 | 35.88 | 0.11% | 16,156 |
| Dec 13, 2024 | 35.85 | 35.85 | 35.75 | 35.84 | 35.84 | 0.08% | 15,096 |
| Dec 12, 2024 | 35.82 | 35.89 | 35.79 | 35.81 | 35.81 | -0.16% | 18,541 |
| Dec 11, 2024 | 35.83 | 35.92 | 35.82 | 35.87 | 35.87 | 0.17% | 28,490 |
| Dec 10, 2024 | 35.82 | 35.85 | 35.73 | 35.81 | 35.81 | 0.01% | 19,763 |
| Dec 9, 2024 | 35.91 | 35.91 | 35.78 | 35.81 | 35.81 | -0.22% | 13,936 |
| Dec 6, 2024 | 35.85 | 35.94 | 35.84 | 35.89 | 35.89 | 0.11% | 47,760 |
| Dec 5, 2024 | 35.83 | 35.95 | 35.79 | 35.85 | 35.85 | -0.06% | 45,022 |
| Dec 4, 2024 | 35.80 | 35.88 | 35.80 | 35.87 | 35.87 | 0.27% | 31,972 |
| Dec 3, 2024 | 35.75 | 35.83 | 35.72 | 35.77 | 35.77 | -0.11% | 39,526 |
| Dec 2, 2024 | 35.75 | 35.82 | 35.72 | 35.81 | 35.81 | 0.17% | 341,274 |
| Nov 29, 2024 | 35.67 | 35.79 | 35.67 | 35.75 | 35.75 | 0.30% | 22,600 |
| Nov 27, 2024 | 35.68 | 35.71 | 35.61 | 35.64 | 35.64 | -0.20% | 60,213 |
| Nov 26, 2024 | 35.68 | 35.75 | 35.61 | 35.71 | 35.71 | 0.20% | 40,762 |
| Nov 25, 2024 | 35.67 | 35.67 | 35.59 | 35.64 | 35.64 | 0.19% | 30,218 |
| Nov 22, 2024 | 35.49 | 35.61 | 35.49 | 35.57 | 35.57 | 0.14% | 1,508,853 |
| Nov 21, 2024 | 35.45 | 35.55 | 35.45 | 35.52 | 35.52 | 0.28% | 42,272 |
| Nov 20, 2024 | 35.42 | 35.46 | 35.30 | 35.42 | 35.42 | - | 47,211 |
| Nov 19, 2024 | 35.31 | 35.48 | 35.31 | 35.42 | 35.42 | 0.06% | 36,286 |
| Nov 18, 2024 | 35.33 | 35.42 | 35.33 | 35.40 | 35.40 | 0.07% | 21,032 |
| Nov 15, 2024 | 35.41 | 35.44 | 35.30 | 35.38 | 35.38 | -0.30% | 56,545 |
| Nov 14, 2024 | 35.56 | 35.64 | 35.47 | 35.48 | 35.48 | -0.25% | 1,286,252 |
| Nov 13, 2024 | 35.56 | 35.67 | 35.55 | 35.57 | 35.57 | 0.08% | 254,096 |
| Nov 12, 2024 | 35.59 | 35.61 | 35.48 | 35.54 | 35.54 | -0.16% | 54,772 |
| Nov 11, 2024 | 35.61 | 35.63 | 35.57 | 35.60 | 35.60 | 0.09% | 21,051 |
| Nov 8, 2024 | 35.54 | 35.66 | 35.53 | 35.57 | 35.57 | 0.07% | 99,731 |
| Nov 7, 2024 | 35.49 | 35.59 | 35.48 | 35.54 | 35.54 | 0.28% | 28,838 |
| Nov 6, 2024 | 35.41 | 35.50 | 35.35 | 35.44 | 35.44 | 0.60% | 30,491 |
| Nov 5, 2024 | 34.96 | 35.25 | 34.96 | 35.23 | 35.23 | 0.83% | 67,341 |
| Nov 4, 2024 | 34.96 | 35.03 | 34.91 | 34.94 | 34.94 | -0.09% | 49,051 |
| Nov 1, 2024 | 35.00 | 35.11 | 34.97 | 34.97 | 34.97 | 0.10% | 38,477 |
| Oct 31, 2024 | 35.08 | 35.17 | 34.90 | 34.94 | 34.94 | -0.78% | 31,001 |
| Oct 30, 2024 | 35.20 | 35.28 | 35.17 | 35.21 | 35.21 | -0.09% | 36,889 |
| Oct 29, 2024 | 35.19 | 35.65 | 35.17 | 35.24 | 35.24 | -0.11% | 42,242 |
| Oct 28, 2024 | 35.24 | 35.31 | 35.18 | 35.28 | 35.28 | 0.21% | 53,637 |
| Oct 25, 2024 | 35.28 | 35.35 | 35.15 | 35.21 | 35.21 | 0.01% | 34,845 |
| 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 |