Skip to main content
AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)
NYSEARCA: SEPT · Real-Time Price · USD
30.76
+0.27 (0.88%)
Dec 20, 2024, 2:47 PM EST - Market closed

SEPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.7630.7630.7030.7030.700.69%334
Dec 19, 202430.5530.6230.4930.4930.49-0.16%3,777
Dec 18, 202430.5430.5430.5430.5430.54-1.63%145
Dec 17, 202431.0231.0531.0231.0531.05-0.14%2,272
Dec 16, 202431.0831.1231.0831.0931.090.21%1,409
Dec 13, 202431.0831.0831.0331.0331.03-0.02%1,044
Dec 12, 202431.0631.0631.0331.0331.03-0.24%191
Dec 11, 202431.1131.1131.1131.1131.110.40%25
Dec 10, 202430.9830.9830.9830.9830.98-0.16%2,369
Dec 9, 202431.1231.1231.0331.0331.03-0.28%2,369
Dec 6, 202431.1331.1331.1231.1231.120.10%182
Dec 5, 202431.0531.0931.0531.0931.09-0.08%402
Dec 4, 202431.1031.1131.0431.1131.110.06%1,033
Dec 3, 202431.0531.0930.9831.0931.090.23%22,130
Dec 2, 202430.9731.0330.9631.0231.020.07%2,562,091
Nov 29, 202430.9431.0030.9031.0031.000.38%2,910
Nov 27, 202430.9430.9430.8430.8830.88-0.16%11,114
Nov 26, 202430.8630.9530.8530.9330.930.35%11,112
Nov 25, 202430.8430.8830.7730.8230.820.23%6,192
Nov 22, 202430.6730.7630.6730.7530.750.21%6,149
Nov 21, 202430.5930.6930.5830.6930.690.35%11,065
Nov 20, 202430.4930.6430.4130.5830.58-0.01%14,780
Nov 19, 202430.4330.6530.4330.5930.590.13%10,886
Nov 18, 202430.5330.5930.4730.5530.550.19%6,458
Nov 15, 202430.4730.5130.4130.4930.49-0.76%12,174
Nov 14, 202430.7930.8330.6730.7230.72-0.26%13,845
Nov 13, 202430.8230.8530.7530.8030.800.13%36,336
Nov 12, 202430.7530.8330.6430.7630.76-0.10%10,608
Nov 11, 202430.8130.8330.7630.7930.790.03%8,440
Nov 8, 202430.7130.8430.7130.7830.780.16%22,530
Nov 7, 202430.6430.7630.6430.7330.730.44%11,943
Nov 6, 202430.4730.6130.4730.5930.591.48%19,279
Nov 5, 202429.8730.1529.8730.1530.150.73%7,075
Nov 4, 202429.9830.0529.9329.9329.93-0.17%10,432
Nov 1, 202430.1030.1029.9329.9829.980.16%9,991
Oct 31, 202429.9630.0229.9029.9329.93-1.07%6,544
Oct 30, 202430.3330.3830.2630.2630.26-0.25%9,079
Oct 29, 202430.3530.4030.3330.3330.330.07%11,114
Oct 28, 202430.3630.3730.3030.3130.310.26%7,087
Oct 25, 202430.3830.3830.2230.2330.23-0.09%3,248
Oct 24, 202430.2830.2830.1430.2630.260.10%9,441
Oct 23, 202430.6230.6230.1130.2330.23-0.53%27,264
Oct 22, 202430.3330.3930.3030.3930.390.04%13,278
Oct 21, 202430.2930.3930.2930.3830.38-0.05%3,947
Oct 18, 202430.3230.4430.3230.4030.400.26%10,362
Oct 17, 202430.3430.3930.2730.3230.320.05%39,568
Oct 16, 202430.2430.3430.2130.3030.300.28%8,485
Oct 15, 202430.2930.3330.1830.2230.22-0.47%4,957
Oct 14, 202430.3330.3730.2730.3630.360.50%3,614
Oct 11, 202430.2030.2530.1930.2130.210.47%9,064
Oct 10, 202430.0830.1330.0230.0730.07-0.22%11,292
Oct 9, 202430.0430.1530.0430.1430.140.42%18,011
Oct 8, 202429.9630.0129.9330.0130.010.62%13,674
Oct 7, 202429.9729.9829.8129.8329.83-0.63%8,373
Oct 4, 202429.9030.0329.8630.0130.010.51%8,401
Oct 3, 202429.8529.9129.7829.8629.86-0.17%14,843
Oct 2, 202429.8729.9529.8629.9129.91-0.03%89,742
Oct 1, 202430.0130.0229.7929.9229.92-0.50%25,447
Sep 30, 202429.9930.0729.9230.0730.070.18%17,854
Sep 27, 202430.0630.1030.0030.0230.020.03%192,796
Sep 26, 202430.1430.1429.9330.0130.010.26%212,454
Sep 25, 202430.0130.0129.9129.9329.93-0.28%13,408
Sep 24, 202429.9330.0129.8930.0130.010.20%19,403
Sep 23, 202429.9229.9529.8629.9529.950.14%7,145
Sep 20, 202429.9029.9229.7329.9129.91-0.07%31,797
Sep 19, 202429.8930.0329.7929.9329.931.21%32,757
Sep 18, 202429.6229.8829.5729.5729.57-0.30%40,747
Sep 17, 202429.7629.7829.5929.6629.660.10%58,295
Sep 16, 202429.6029.6629.5529.6329.63-0.02%38,356
Sep 13, 202429.5829.6529.5629.6429.640.56%34,086
Sep 12, 202429.4629.5129.2929.4729.470.43%36,482
Sep 11, 202429.1629.3528.7829.3429.340.68%66,415
Sep 10, 202429.1529.1528.9729.1429.140.36%22,378
Sep 9, 202428.9529.1328.9529.0429.040.80%44,513
Sep 6, 202429.1029.1028.8128.8128.81-1.25%14,529
Sep 5, 202429.2329.2929.0829.1729.17-0.10%38,150
Sep 4, 202429.2729.3429.1529.2029.20-0.23%199,131
Sep 3, 202429.6029.6029.1829.2729.27-1.26%2,069,289
Aug 30, 202429.6529.6829.6129.6529.650.08%27,567
Aug 29, 202429.6329.6529.6229.6229.620.03%5,185
Aug 28, 202429.6429.6429.6029.6129.61-0.05%3,937
Aug 27, 202429.6229.6529.5929.6329.630.08%3,074
Aug 26, 202429.6329.6329.6029.6029.60-3,305
Aug 23, 202429.5729.6029.5729.6029.600.17%234
Aug 22, 202429.5529.5529.5529.5529.55-0.03%49
Aug 21, 202429.5829.5829.5629.5629.560.02%503
Aug 20, 202429.5629.5629.5629.5629.56-0.02%12
Aug 19, 202429.5629.5629.5629.5629.560.14%12
Aug 16, 202429.4829.5229.4829.5229.520.12%500
Aug 15, 202429.4529.4929.4529.4929.490.37%802
Aug 14, 202429.3829.3829.3829.3829.380.38%6
Aug 13, 202429.2629.2629.2629.2629.260.88%38
Aug 12, 202429.1329.1329.0129.0129.010.04%1,751
Aug 9, 202429.0029.0029.0029.0029.000.52%1
Aug 8, 202428.8528.8528.8528.8528.851.50%337
Aug 7, 202428.5228.5228.4228.4228.42-0.56%337
Aug 6, 202428.5828.5828.5828.5828.581.16%281
Aug 5, 202427.8228.2527.8028.2528.25-2.09%765
Aug 2, 202428.7928.8628.7728.8628.86-0.96%455
Aug 1, 202429.1429.1429.1429.1429.14-0.56%301