AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)
NYSEARCA: SEPT · Real-Time Price · USD
29.87
+0.45 (1.54%)
May 2, 2025, 4:00 PM EDT - Market closed

SEPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202530.1630.1630.1630.1630.160.95%144
May 1, 202530.0430.0429.8729.8729.870.45%66,722
Apr 30, 202529.5029.7429.4729.7429.740.15%918
Apr 29, 202529.7429.7429.6729.7029.700.32%571
Apr 28, 202529.4829.6029.4829.6029.600.16%1,502
Apr 25, 202529.4829.5829.4129.5629.560.44%5,411
Apr 24, 202529.2229.4329.2229.4329.431.24%3,097
Apr 23, 202529.0629.0629.0629.0629.061.19%93
Apr 22, 202528.7228.7228.7228.7228.721.65%58
Apr 21, 202528.2628.2628.2628.2628.26-1.46%58
Apr 17, 202528.6828.6828.6828.6828.680.19%132
Apr 16, 202528.7828.7828.6228.6228.62-1.51%1,128
Apr 15, 202529.1629.1629.0329.0629.06-0.15%712
Apr 14, 202529.1329.1328.9229.1129.110.65%1,447
Apr 11, 202528.9228.9228.9228.9228.921.35%2
Apr 10, 202528.6628.6628.3928.5428.54-2.56%690
Apr 9, 202527.3529.2825.5429.2829.286.58%2,157
Apr 8, 202527.9627.9927.4827.4827.48-1.28%624
Apr 7, 202528.1628.1627.7227.8327.83-0.09%3,271
Apr 4, 202528.2728.2727.8627.8627.86-4.20%4,619
Apr 3, 202529.2329.2329.0829.0829.08-3.32%400
Apr 2, 202530.0830.0830.0830.0830.080.51%403
Apr 1, 202529.6429.9229.6429.9229.920.22%403
Mar 31, 202529.6929.8629.6929.8629.860.35%504
Mar 28, 202529.7529.7529.7529.7529.75-1.40%341
Mar 27, 202530.1530.1830.1530.1830.18-0.19%341
Mar 26, 202530.2330.2330.2330.2330.23-0.72%-
Mar 25, 202530.4530.4530.4530.4530.450.04%-
Mar 24, 202530.4430.4430.4430.4430.441.27%-
Mar 21, 202530.0630.0630.0630.0630.060.13%2
Mar 20, 202530.0230.0230.0230.0230.02-0.25%74
Mar 19, 202530.0130.0930.0130.0930.090.78%349
Mar 18, 202529.8229.8629.8229.8629.86-0.76%200
Mar 17, 202530.0030.1429.9930.0930.090.47%1,414
Mar 14, 202529.6429.9529.6429.9529.951.52%333
Mar 13, 202529.5029.5029.5029.5029.50-1.03%26
Mar 12, 202529.8129.8129.8129.8129.810.29%5,726
Mar 11, 202529.7829.8229.5629.7229.72-0.43%5,726
Mar 10, 202530.0730.0729.8529.8529.85-1.72%3,000
Mar 7, 202530.3730.3730.3730.3730.370.29%1,477
Mar 6, 202530.4130.4430.2230.2830.28-1.25%779
Mar 5, 202530.6630.6630.6630.6630.660.78%91
Mar 4, 202530.2830.4330.2830.4330.43-0.64%5,025
Mar 3, 202530.9330.9330.6330.6330.63-1.21%871
Feb 28, 202530.7231.0030.6431.0031.000.94%6,896
Feb 27, 202531.0231.0230.7130.7130.71-1.02%130
Feb 26, 202531.1531.1630.9231.0331.030.03%2,345
Feb 25, 202530.9031.0230.9031.0231.02-0.31%2,369
Feb 24, 202531.0931.2131.0931.1231.12-0.24%757
Feb 21, 202531.4031.4031.1931.1931.19-0.95%101