AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)
NYSEARCA: SEPT · Real-Time Price · USD
30.61
-0.15 (-0.48%)
May 23, 2025, 4:00 PM - Market closed
SEPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.60 | 30.62 | 30.60 | 30.61 | 30.61 | -0.47% | 674 |
| May 22, 2025 | 30.81 | 30.86 | 30.76 | 30.76 | 30.76 | -0.07% | 600 |
| May 21, 2025 | 30.90 | 30.90 | 30.78 | 30.78 | 30.78 | -1.06% | 674 |
| May 20, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.25% | 140 |
| May 19, 2025 | 31.21 | 31.21 | 31.19 | 31.19 | 31.19 | 0.07% | 504 |
| May 16, 2025 | 31.12 | 31.17 | 31.12 | 31.17 | 31.17 | 0.56% | 434 |
| May 15, 2025 | 31.00 | 31.00 | 30.99 | 30.99 | 30.99 | 0.22% | 245 |
| May 14, 2025 | 30.88 | 30.94 | 30.88 | 30.92 | 30.92 | 0.08% | 69,469 |
| May 13, 2025 | 30.88 | 30.96 | 30.88 | 30.90 | 30.90 | 0.63% | 3,601 |
| May 12, 2025 | 30.61 | 30.71 | 30.61 | 30.71 | 30.71 | 2.12% | 3,834 |
| May 9, 2025 | 30.12 | 30.16 | 30.06 | 30.07 | 30.07 | -0.03% | 1,280 |
| May 8, 2025 | 30.05 | 30.33 | 30.05 | 30.08 | 30.08 | 0.45% | 6,804 |
| May 7, 2025 | 29.97 | 29.97 | 29.88 | 29.95 | 29.95 | 0.16% | 644 |
| May 6, 2025 | 29.91 | 29.91 | 29.88 | 29.90 | 29.90 | -0.47% | 1,796 |
| May 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.40% | 94 |
| May 2, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.95% | 144 |
| May 1, 2025 | 30.04 | 30.04 | 29.87 | 29.87 | 29.87 | 0.45% | 66,722 |
| Apr 30, 2025 | 29.50 | 29.74 | 29.47 | 29.74 | 29.74 | 0.15% | 918 |
| Apr 29, 2025 | 29.74 | 29.74 | 29.67 | 29.70 | 29.70 | 0.32% | 571 |
| Apr 28, 2025 | 29.48 | 29.60 | 29.48 | 29.60 | 29.60 | 0.16% | 1,502 |
| Apr 25, 2025 | 29.48 | 29.58 | 29.41 | 29.56 | 29.56 | 0.44% | 5,411 |
| Apr 24, 2025 | 29.22 | 29.43 | 29.22 | 29.43 | 29.43 | 1.24% | 3,097 |
| Apr 23, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.19% | 93 |
| Apr 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.65% | 58 |
| Apr 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.46% | 58 |
| Apr 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.19% | 132 |
| Apr 16, 2025 | 28.78 | 28.78 | 28.62 | 28.62 | 28.62 | -1.51% | 1,128 |
| Apr 15, 2025 | 29.16 | 29.16 | 29.03 | 29.06 | 29.06 | -0.15% | 712 |
| Apr 14, 2025 | 29.13 | 29.13 | 28.92 | 29.11 | 29.11 | 0.65% | 1,447 |
| Apr 11, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.35% | 2 |
| Apr 10, 2025 | 28.66 | 28.66 | 28.39 | 28.54 | 28.54 | -2.56% | 690 |
| Apr 9, 2025 | 27.35 | 29.28 | 25.54 | 29.28 | 29.28 | 6.58% | 2,157 |
| Apr 8, 2025 | 27.96 | 27.99 | 27.48 | 27.48 | 27.48 | -1.28% | 624 |
| Apr 7, 2025 | 28.16 | 28.16 | 27.72 | 27.83 | 27.83 | -0.09% | 3,271 |
| Apr 4, 2025 | 28.27 | 28.27 | 27.86 | 27.86 | 27.86 | -4.20% | 4,619 |
| 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 |