AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)

SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.35	33.36	33.33	33.36	33.36	-0.09%	1,387
Aug 14, 2025	33.39	33.39	33.39	33.39	33.39	0.03%	15
Aug 13, 2025	33.37	33.37	33.37	33.37	33.37	0.24%	3,881
Aug 12, 2025	33.25	33.30	33.22	33.30	33.30	0.81%	3,881
Aug 11, 2025	33.12	33.12	33.03	33.03	33.03	-0.20%	1,288
Aug 8, 2025	33.09	33.09	33.09	33.09	33.09	0.71%	1
Aug 7, 2025	32.86	32.86	32.86	32.86	32.86	-0.15%	1
Aug 6, 2025	32.91	32.91	32.91	32.91	32.91	0.57%	168
Aug 5, 2025	32.72	32.72	32.72	32.72	32.72	-0.34%	1,293
Aug 4, 2025	32.73	32.84	32.73	32.84	32.84	1.17%	1,293
Aug 1, 2025	32.52	32.52	29.85	32.46	32.46	-1.16%	797
Jul 31, 2025	32.92	33.00	32.84	32.84	32.84	-0.13%	1,218
Jul 30, 2025	32.85	32.88	32.85	32.88	32.88	-0.20%	837
Jul 29, 2025	33.02	33.02	32.94	32.94	32.94	-0.14%	385
Jul 28, 2025	32.99	32.99	32.99	32.99	32.99	0.05%	31
Jul 25, 2025	32.95	33.02	32.94	32.97	32.97	0.29%	2,018
Jul 24, 2025	32.92	32.92	32.88	32.88	32.88	0.14%	312
Jul 23, 2025	32.78	32.84	32.78	32.83	32.83	0.47%	1,629
Jul 22, 2025	32.68	32.68	32.68	32.68	32.68	0.10%	64
Jul 21, 2025	32.71	32.71	32.65	32.65	32.65	0.15%	348
Jul 18, 2025	32.60	32.60	32.60	32.60	32.60	-0.03%	17
Jul 17, 2025	32.61	32.61	32.61	32.61	32.61	0.41%	60
Jul 16, 2025	32.47	32.47	32.47	32.47	32.47	0.17%	60
Jul 15, 2025	32.46	32.47	32.42	32.42	32.42	-0.12%	4,909
Jul 14, 2025	32.46	32.46	32.46	32.46	32.46	0.05%	-
Jul 11, 2025	32.44	32.44	32.44	32.44	32.44	-0.15%	2
Jul 10, 2025	32.46	32.49	32.46	32.49	32.49	0.18%	927
Jul 9, 2025	32.31	32.43	32.31	32.43	32.43	0.43%	899
Jul 8, 2025	32.31	32.31	32.26	32.29	32.29	0.02%	3,481
Jul 7, 2025	32.38	32.38	32.29	32.29	32.29	-0.49%	4,502
Jul 3, 2025	32.08	32.46	32.08	32.45	32.45	0.55%	5,907
Jul 2, 2025	31.97	32.27	31.97	32.27	32.27	0.30%	5,818
Jul 1, 2025	32.15	32.23	32.11	32.18	32.18	-0.08%	6,161
Jun 30, 2025	32.13	32.20	32.09	32.20	32.20	0.37%	4,903
Jun 27, 2025	31.98	32.08	31.98	32.08	32.08	0.33%	134
Jun 26, 2025	31.98	31.98	31.98	31.98	31.98	0.63%	49
Jun 25, 2025	31.78	31.78	31.78	31.78	31.78	-0.06%	49
Jun 24, 2025	31.79	31.79	31.79	31.79	31.79	0.87%	80
Jun 23, 2025	31.43	31.52	31.35	31.52	31.52	0.72%	352
Jun 20, 2025	31.43	31.43	31.29	31.29	31.29	-0.14%	222
Jun 18, 2025	31.48	31.48	31.34	31.34	31.34	-0.01%	272
Jun 17, 2025	31.46	31.46	31.34	31.34	31.34	-0.57%	212
Jun 16, 2025	31.52	31.52	31.52	31.52	31.52	0.80%	91
Jun 13, 2025	31.27	31.27	31.27	31.27	31.27	-0.85%	634
Jun 12, 2025	31.58	31.58	31.50	31.54	31.54	0.27%	634
Jun 11, 2025	31.46	31.46	31.46	31.46	31.46	-0.19%	60
Jun 10, 2025	31.52	31.52	31.52	31.52	31.52	0.30%	49
Jun 9, 2025	31.42	31.42	31.42	31.42	31.42	0.04%	77
Jun 6, 2025	31.35	31.41	31.35	31.41	31.41	0.85%	400
Jun 5, 2025	31.34	31.34	31.14	31.14	31.14	-0.40%	919

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.