AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)
NYSEARCA: SEPT · Real-Time Price · USD
29.08
-1.00 (-3.32%)
At close: Apr 3, 2025, 1:24 PM
29.23
+0.15 (0.53%)
After-hours: Apr 3, 2025, 8:00 PM EDT
SEPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.23 | 29.23 | 29.08 | 29.08 | 29.08 | -3.32% | 400 |
| Apr 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.51% | 403 |
| Apr 1, 2025 | 29.64 | 29.92 | 29.64 | 29.92 | 29.92 | 0.22% | 403 |
| Mar 31, 2025 | 29.69 | 29.86 | 29.69 | 29.86 | 29.86 | 0.35% | 504 |
| Mar 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.40% | 341 |
| Mar 27, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | -0.19% | 341 |
| Mar 26, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.72% | - |
| Mar 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.04% | - |
| Mar 24, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.27% | - |
| Mar 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.13% | 2 |
| Mar 20, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.25% | 74 |
| Mar 19, 2025 | 30.01 | 30.09 | 30.01 | 30.09 | 30.09 | 0.78% | 349 |
| Mar 18, 2025 | 29.82 | 29.86 | 29.82 | 29.86 | 29.86 | -0.76% | 200 |
| Mar 17, 2025 | 30.00 | 30.14 | 29.99 | 30.09 | 30.09 | 0.47% | 1,414 |
| Mar 14, 2025 | 29.64 | 29.95 | 29.64 | 29.95 | 29.95 | 1.52% | 333 |
| Mar 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.03% | 26 |
| Mar 12, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.29% | 5,726 |
| Mar 11, 2025 | 29.78 | 29.82 | 29.56 | 29.72 | 29.72 | -0.43% | 5,726 |
| Mar 10, 2025 | 30.07 | 30.07 | 29.85 | 29.85 | 29.85 | -1.72% | 3,000 |
| Mar 7, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.29% | 1,477 |
| Mar 6, 2025 | 30.41 | 30.44 | 30.22 | 30.28 | 30.28 | -1.25% | 779 |
| Mar 5, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.78% | 91 |
| Mar 4, 2025 | 30.28 | 30.43 | 30.28 | 30.43 | 30.43 | -0.64% | 5,025 |
| Mar 3, 2025 | 30.93 | 30.93 | 30.63 | 30.63 | 30.63 | -1.21% | 871 |
| Feb 28, 2025 | 30.72 | 31.00 | 30.64 | 31.00 | 31.00 | 0.94% | 6,896 |
| Feb 27, 2025 | 31.02 | 31.02 | 30.71 | 30.71 | 30.71 | -1.02% | 130 |
| Feb 26, 2025 | 31.15 | 31.16 | 30.92 | 31.03 | 31.03 | 0.03% | 2,345 |
| Feb 25, 2025 | 30.90 | 31.02 | 30.90 | 31.02 | 31.02 | -0.31% | 2,369 |
| Feb 24, 2025 | 31.09 | 31.21 | 31.09 | 31.12 | 31.12 | -0.24% | 757 |
| Feb 21, 2025 | 31.40 | 31.40 | 31.19 | 31.19 | 31.19 | -0.95% | 101 |
| Feb 20, 2025 | 31.37 | 31.49 | 31.07 | 31.49 | 31.49 | -0.10% | 7,735 |
| Feb 19, 2025 | 31.47 | 31.55 | 31.46 | 31.52 | 31.52 | 0.17% | 4,352 |
| Feb 18, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.03% | 217 |
| Feb 14, 2025 | 31.42 | 31.46 | 31.42 | 31.46 | 31.46 | 0.07% | 5,601 |
| Feb 13, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.61% | 108 |
| Feb 12, 2025 | 31.22 | 31.24 | 31.21 | 31.24 | 31.24 | -0.12% | 2,392 |
| Feb 11, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.07% | 378 |
| Feb 10, 2025 | 31.30 | 31.30 | 31.27 | 31.30 | 31.30 | 0.38% | 5,998 |
| Feb 7, 2025 | 31.27 | 31.29 | 31.18 | 31.18 | 31.18 | -0.49% | 2,110 |
| Feb 6, 2025 | 31.16 | 31.34 | 31.16 | 31.34 | 31.34 | 0.27% | 5,714 |
| Feb 5, 2025 | 31.12 | 31.26 | 31.12 | 31.26 | 31.26 | 0.17% | 8,750 |
| Feb 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.42% | 983 |
| Feb 3, 2025 | 31.03 | 31.08 | 30.99 | 31.08 | 31.08 | -0.36% | 983 |
| Jan 31, 2025 | 31.30 | 31.30 | 31.19 | 31.19 | 31.19 | -0.01% | 269 |
| Jan 30, 2025 | 31.18 | 31.21 | 31.18 | 31.19 | 31.19 | -0.03% | 751 |
| Jan 29, 2025 | 31.17 | 31.20 | 31.15 | 31.20 | 31.20 | -0.22% | 897 |
| Jan 28, 2025 | 31.15 | 31.27 | 31.15 | 31.27 | 31.27 | 0.60% | 472 |
| Jan 27, 2025 | 31.03 | 31.08 | 31.00 | 31.08 | 31.08 | -0.83% | 4,126 |
| Jan 24, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.09% | 4 |
| Jan 23, 2025 | 31.26 | 31.37 | 31.26 | 31.37 | 31.37 | 0.23% | 3,971 |