AllianzIM U.S. Equity Buffer10 Sep ETF (SEPT)

BATS: SEPT · Real-Time Price · USD

38.10

-0.19 (-0.50%)

At close: Sep 10, 2026, 4:00 PM EDT

38.10

0.00 (0.00%)

After-hours: Sep 10, 2026, 8:00 PM EDT

SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	38.20	38.29	38.08	38.14	-	-0.39%	6,373
Sep 9, 2026	38.30	38.31	38.20	38.29	38.29	-0.31%	6,139
Sep 8, 2026	38.99	38.99	38.37	38.41	38.41	-0.30%	8,827
Sep 4, 2026	38.65	38.65	38.50	38.53	38.53	-0.23%	13,376
Sep 3, 2026	38.36	38.63	38.36	38.61	38.61	0.61%	35,859
Sep 2, 2026	38.25	38.40	38.25	38.38	38.38	0.46%	24,557
Sep 1, 2026	38.39	38.50	38.20	38.21	38.21	-0.53%	51,666
Aug 31, 2026	38.40	38.45	38.40	38.41	38.41	0.03%	16,638
Aug 28, 2026	38.43	38.45	38.40	38.40	38.40	0.05%	9,667
Aug 27, 2026	38.38	38.42	38.33	38.38	38.38	0.03%	4,055
Aug 26, 2026	38.36	38.41	38.36	38.37	38.37	0.01%	2,376
Aug 25, 2026	38.37	38.40	38.37	38.37	38.37	0.04%	2,637
Aug 24, 2026	38.39	38.39	38.33	38.35	38.35	0.01%	1,310
Aug 21, 2026	38.35	38.38	38.35	38.35	38.35	0.08%	1,012
Aug 20, 2026	38.27	38.34	38.27	38.32	38.32	-0.03%	1,164
Aug 19, 2026	38.28	38.33	38.28	38.33	38.33	0.08%	1,094
Aug 18, 2026	38.27	38.33	38.27	38.30	38.30	-0.03%	1,852
Aug 17, 2026	38.31	38.31	38.31	38.31	38.31	0.09%	13
Aug 14, 2026	38.27	38.27	38.27	38.27	38.27	-0.07%	324
Aug 13, 2026	38.33	38.33	38.30	38.30	38.30	0.09%	3,874
Aug 12, 2026	38.26	38.26	38.26	38.26	38.26	0.07%	233
Aug 11, 2026	38.25	38.25	38.21	38.24	38.24	-	2,544
Aug 10, 2026	38.20	38.24	38.20	38.24	38.24	0.04%	336
Aug 7, 2026	38.18	38.25	38.18	38.22	38.22	0.12%	4,753
Aug 6, 2026	38.14	38.18	38.14	38.18	38.17	0.03%	1,406
Aug 5, 2026	38.14	38.16	38.14	38.16	38.16	0.01%	378
Aug 4, 2026	38.16	38.16	38.16	38.16	38.16	0.29%	108
Aug 3, 2026	38.05	38.05	38.05	38.05	38.05	0.37%	976
Jul 31, 2026	37.81	37.91	37.81	37.91	37.91	0.41%	221
Jul 30, 2026	37.63	37.76	37.63	37.76	37.76	0.97%	394
Jul 29, 2026	37.40	37.40	37.40	37.40	37.39	-0.80%	137
Jul 28, 2026	37.70	37.70	37.70	37.70	37.70	0.15%	142
Jul 27, 2026	37.70	37.70	37.61	37.64	37.64	0.11%	494
Jul 24, 2026	37.60	37.60	37.60	37.60	37.60	0.15%	41
Jul 23, 2026	37.55	37.55	37.55	37.55	37.55	-0.60%	114
Jul 22, 2026	37.73	37.78	37.73	37.77	37.77	0.01%	1,392
Jul 21, 2026	37.70	37.77	37.67	37.77	37.77	0.35%	719
Jul 20, 2026	37.66	37.67	37.64	37.64	37.64	0.03%	2,511
Jul 17, 2026	37.63	37.63	37.63	37.63	37.62	-0.32%	23
Jul 16, 2026	37.75	37.75	37.75	37.75	37.74	-0.09%	129
Jul 15, 2026	37.78	37.78	37.78	37.78	37.78	0.06%	771
Jul 14, 2026	37.66	37.76	37.66	37.76	37.76	0.21%	2,478
Jul 13, 2026	37.68	37.68	37.68	37.68	37.68	-0.32%	6
Jul 10, 2026	37.76	37.80	37.74	37.80	37.80	0.25%	822
Jul 9, 2026	37.71	37.71	37.71	37.71	37.71	0.25%	102
Jul 8, 2026	37.53	37.61	37.53	37.61	37.61	-0.04%	607
Jul 7, 2026	37.67	37.67	37.57	37.63	37.62	-0.17%	4,969
Jul 6, 2026	37.59	37.69	37.59	37.69	37.69	0.41%	2,410
Jul 2, 2026	37.56	37.60	37.49	37.54	37.54	-0.04%	483
Jul 1, 2026	37.52	37.55	37.52	37.55	37.55	0.03%	120