Skip to main content
logo
AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)
NYSEARCA: SEPT · Real-Time Price · USD
35.01
+0.04 (0.12%)
At close: Dec 4, 2025, 4:00 PM EST
35.01
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST

SEPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202534.9134.9634.9034.94--0.08%1,718
Dec 3, 202534.9435.0034.9234.9734.970.19%8,525
Dec 2, 202534.9334.9734.8434.9034.900.16%5,481
Dec 1, 202534.8334.9434.8134.8434.84-0.19%9,316
Nov 28, 202534.8334.9134.8334.9134.910.11%5,824
Nov 26, 202534.7434.8934.7134.8734.870.54%11,138
Nov 25, 202534.5434.7134.4834.6834.680.51%6,572
Nov 24, 202534.2334.5134.2334.5134.511.06%4,887
Nov 21, 202533.9834.2933.9434.1534.150.60%11,811
Nov 20, 202534.4934.5133.9433.9433.94-0.90%9,107
Nov 19, 202534.3434.3434.1534.2534.250.03%11,820
Nov 18, 202534.1434.2834.1134.2434.24-0.15%5,176
Nov 17, 202534.5334.5534.2834.2934.29-0.64%8,474
Nov 14, 202534.3534.6034.3534.5134.51-0.07%6,049
Nov 13, 202534.6934.6934.5134.5434.53-0.84%15,302
Nov 12, 202534.7734.8434.7734.8334.830.04%5,883
Nov 11, 202534.7834.8134.6834.8134.81-0.08%13,651
Nov 10, 202534.7034.8734.6334.8434.841.04%8,366
Nov 7, 202534.2334.4834.2034.4834.48-0.04%7,714
Nov 6, 202534.4134.5734.4134.4934.49-0.54%10,315
Nov 5, 202534.6934.7734.6834.6834.680.35%12,546
Nov 4, 202534.6234.6934.5434.5634.56-0.72%5,673
Nov 3, 202534.7334.8534.6834.8134.810.23%9,468
Oct 31, 202534.8734.8734.6834.7334.730.04%6,025
Oct 30, 202534.8434.8534.7134.7234.72-0.42%10,409
Oct 29, 202534.9734.9734.8334.8634.86-0.05%12,174
Oct 28, 202534.9434.9934.8834.8834.88-0.14%7,795
Oct 27, 202534.8634.9534.8534.9334.930.50%8,394
Oct 24, 202534.7234.8134.7034.7634.760.53%8,136
Oct 23, 202534.4834.6534.4834.5734.570.27%6,788
Oct 22, 202534.6734.6734.3334.4834.48-0.17%9,334
Oct 21, 202534.4134.6334.4134.5434.54-0.14%8,423
Oct 20, 202534.6234.6234.5434.5934.590.68%2,709
Oct 17, 202534.2834.3734.1734.3634.360.47%5,165
Oct 16, 202534.3534.4334.1034.2034.20-0.37%9,849
Oct 15, 202534.4534.4734.2534.3234.320.27%7,754
Oct 14, 202534.0134.3934.0134.2334.23-0.20%8,902
Oct 13, 202534.2434.3434.2434.2934.290.93%10,344
Oct 10, 202534.5934.5933.9833.9833.98-1.59%6,003
Oct 9, 202534.5234.5334.4334.5334.53-0.11%5,360
Oct 8, 202534.5734.6034.5234.5734.570.19%12,358
Oct 7, 202534.5034.5234.4234.5034.50-0.16%8,217
Oct 6, 202534.5434.5734.4834.5634.560.15%7,168
Oct 3, 202534.6134.6134.4634.5034.500.04%10,322
Oct 2, 202534.5534.5534.4334.4934.49-0.14%9,486
Oct 1, 202534.4234.5534.3634.5434.540.20%4,878
Sep 30, 202534.3634.4834.2934.4734.470.28%8,540
Sep 29, 202534.4134.4134.3234.3834.380.10%11,845
Sep 26, 202534.2934.3434.1734.3434.340.57%15,806
Sep 25, 202534.1934.1934.0934.1534.15-0.29%8,399