AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)
NYSEARCA: SEPT · Real-Time Price · USD
34.48
-0.06 (-0.17%)
At close: Oct 22, 2025, 4:00 PM EDT
34.48
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT
SEPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.67 | 34.67 | 34.33 | 34.48 | - | -0.17% | 9,334 |
| Oct 21, 2025 | 34.41 | 34.63 | 34.41 | 34.54 | 34.54 | -0.14% | 8,423 |
| Oct 20, 2025 | 34.62 | 34.62 | 34.54 | 34.59 | 34.59 | 0.68% | 2,709 |
| Oct 17, 2025 | 34.28 | 34.37 | 34.17 | 34.36 | 34.36 | 0.47% | 5,165 |
| Oct 16, 2025 | 34.35 | 34.43 | 34.10 | 34.20 | 34.20 | -0.37% | 9,849 |
| Oct 15, 2025 | 34.45 | 34.47 | 34.25 | 34.32 | 34.32 | 0.27% | 7,754 |
| Oct 14, 2025 | 34.01 | 34.39 | 34.01 | 34.23 | 34.23 | -0.20% | 8,902 |
| Oct 13, 2025 | 34.24 | 34.34 | 34.24 | 34.29 | 34.29 | 0.93% | 10,344 |
| Oct 10, 2025 | 34.59 | 34.59 | 33.98 | 33.98 | 33.98 | -1.59% | 6,003 |
| Oct 9, 2025 | 34.52 | 34.53 | 34.43 | 34.53 | 34.53 | -0.11% | 5,360 |
| Oct 8, 2025 | 34.57 | 34.60 | 34.52 | 34.57 | 34.57 | 0.19% | 12,358 |
| Oct 7, 2025 | 34.50 | 34.52 | 34.42 | 34.50 | 34.50 | -0.16% | 8,217 |
| Oct 6, 2025 | 34.54 | 34.57 | 34.48 | 34.56 | 34.56 | 0.15% | 7,168 |
| Oct 3, 2025 | 34.61 | 34.61 | 34.46 | 34.50 | 34.50 | 0.04% | 10,322 |
| Oct 2, 2025 | 34.55 | 34.55 | 34.43 | 34.49 | 34.49 | -0.14% | 9,486 |
| Oct 1, 2025 | 34.42 | 34.55 | 34.36 | 34.54 | 34.54 | 0.20% | 4,878 |
| Sep 30, 2025 | 34.36 | 34.48 | 34.29 | 34.47 | 34.47 | 0.28% | 8,540 |
| Sep 29, 2025 | 34.41 | 34.41 | 34.32 | 34.38 | 34.38 | 0.10% | 11,845 |
| Sep 26, 2025 | 34.29 | 34.34 | 34.17 | 34.34 | 34.34 | 0.57% | 15,806 |
| Sep 25, 2025 | 34.19 | 34.19 | 34.09 | 34.15 | 34.15 | -0.29% | 8,399 |
| Sep 24, 2025 | 34.31 | 34.33 | 34.19 | 34.25 | 34.25 | -0.07% | 15,230 |
| Sep 23, 2025 | 34.40 | 34.44 | 34.25 | 34.27 | 34.27 | -0.41% | 14,076 |
| Sep 22, 2025 | 34.36 | 34.45 | 34.31 | 34.41 | 34.41 | 0.14% | 7,707 |
| Sep 19, 2025 | 34.38 | 34.38 | 34.25 | 34.36 | 34.36 | 0.31% | 10,955 |
| Sep 18, 2025 | 34.31 | 34.34 | 34.22 | 34.26 | 34.26 | 0.16% | 7,676 |
| Sep 17, 2025 | 34.37 | 34.37 | 34.11 | 34.20 | 34.20 | 0.03% | 11,929 |
| Sep 16, 2025 | 34.25 | 34.25 | 34.15 | 34.19 | 34.19 | -0.04% | 9,255 |
| Sep 15, 2025 | 34.24 | 34.57 | 34.16 | 34.20 | 34.20 | 0.08% | 15,298 |
| Sep 12, 2025 | 34.48 | 34.48 | 34.08 | 34.18 | 34.18 | 0.14% | 131,836 |
| Sep 11, 2025 | 34.05 | 34.17 | 33.76 | 34.13 | 34.13 | 0.51% | 11,304 |
| Sep 10, 2025 | 34.06 | 34.08 | 33.78 | 33.95 | 33.95 | 0.22% | 14,135 |
| Sep 9, 2025 | 33.91 | 33.92 | 33.79 | 33.88 | 33.88 | 0.14% | 16,852 |
| Sep 8, 2025 | 33.93 | 34.19 | 33.77 | 33.83 | 33.83 | 0.14% | 9,261 |
| Sep 5, 2025 | 34.07 | 34.07 | 33.71 | 33.79 | 33.79 | -0.23% | 29,553 |
| Sep 4, 2025 | 33.69 | 33.90 | 33.64 | 33.86 | 33.86 | 0.54% | 24,851 |
| Sep 3, 2025 | 33.76 | 33.76 | 33.54 | 33.68 | 33.68 | 0.30% | 18,933 |
| Sep 2, 2025 | 33.57 | 33.60 | 33.14 | 33.58 | 33.58 | -0.25% | 163,227 |
| Aug 29, 2025 | 33.68 | 33.68 | 33.57 | 33.66 | 33.66 | -0.07% | 2,051,934 |
| Aug 28, 2025 | 33.63 | 33.69 | 33.63 | 33.69 | 33.69 | 0.36% | 1,067 |
| Aug 27, 2025 | 33.56 | 33.57 | 33.56 | 33.57 | 33.57 | 0.14% | 753 |
| Aug 26, 2025 | 33.48 | 33.54 | 33.45 | 33.52 | 33.52 | 0.19% | 11,595 |
| Aug 25, 2025 | 33.50 | 33.54 | 33.46 | 33.46 | 33.46 | -0.10% | 2,078 |
| Aug 22, 2025 | 33.46 | 33.54 | 33.43 | 33.49 | 33.49 | 1.06% | 11,420 |
| Aug 21, 2025 | 33.19 | 33.19 | 33.14 | 33.14 | 33.14 | -0.27% | 324 |
| Aug 20, 2025 | 33.04 | 33.23 | 33.03 | 33.23 | 33.23 | -0.05% | 230 |
| Aug 19, 2025 | 33.31 | 33.31 | 33.25 | 33.25 | 33.25 | -0.43% | 300 |
| Aug 18, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.11% | 8 |
| 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 |