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

BATS: SEPT · Real-Time Price · USD

38.24

-0.01 (-0.01%)

At close: Aug 11, 2026, 4:00 PM EDT

38.25

+0.01 (0.03%)

After-hours: Aug 11, 2026, 8:00 PM EDT

SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	37.45	37.54	37.45	37.54	37.54	0.39%	557
Jun 29, 2026	37.23	37.40	37.23	37.40	37.40	0.47%	2,193
Jun 26, 2026	37.17	37.25	37.17	37.22	37.22	0.08%	708
Jun 25, 2026	37.17	37.27	37.16	37.19	37.19	0.01%	1,025
Jun 24, 2026	37.24	37.25	37.14	37.19	37.19	-0.10%	7,135
Jun 23, 2026	37.26	37.27	37.22	37.22	37.22	-0.42%	215
Jun 22, 2026	37.49	37.49	37.38	37.38	37.38	-0.13%	2,145
Jun 18, 2026	37.37	37.43	37.37	37.43	37.43	0.50%	456
Jun 17, 2026	37.42	37.42	37.24	37.24	37.24	-0.58%	3,833
Jun 16, 2026	37.53	37.53	37.46	37.46	37.46	-0.09%	3,555
Jun 15, 2026	37.39	37.50	37.39	37.50	37.50	0.69%	3,045
Jun 12, 2026	37.12	37.26	37.12	37.24	37.24	0.27%	3,234
Jun 11, 2026	36.95	37.14	36.89	37.14	37.14	0.70%	2,807
Jun 10, 2026	36.93	36.93	36.88	36.88	36.88	-0.56%	171
Jun 9, 2026	37.22	37.22	36.94	37.09	37.09	-0.11%	6,673
Jun 8, 2026	37.14	37.26	37.13	37.13	37.13	0.04%	6,229
Jun 5, 2026	37.30	37.30	37.12	37.12	37.12	-0.85%	1,154
Jun 4, 2026	37.44	37.44	37.34	37.44	37.44	0.16%	19,231
Jun 3, 2026	37.41	37.41	37.35	37.37	37.37	-0.14%	1,885,358
Jun 2, 2026	37.44	37.45	37.39	37.43	37.43	0.01%	2,943
Jun 1, 2026	37.40	37.44	37.36	37.42	37.42	0.03%	5,412