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

BATS: SEPT · Real-Time Price · USD

38.13

+0.64 (1.69%)

At close: Nov 9, 2026, 4:00 PM EST

38.17

+0.04 (0.12%)

After-hours: Nov 9, 2026, 8:00 PM EST

SEPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.00	38.17	38.00	38.13	38.13	1.70%	956
Nov 6, 2026	37.49	37.49	37.49	37.49	37.49	0.16%	9
Nov 5, 2026	37.43	37.43	37.43	37.43	37.43	-2.98%	127
Nov 4, 2026	38.62	38.62	38.58	38.58	38.58	1.12%	298
Nov 3, 2026	38.14	38.18	38.14	38.15	38.15	0.17%	2,190
Nov 2, 2026	38.41	38.41	38.08	38.08	38.08	-0.28%	837
Oct 30, 2026	38.30	38.30	38.19	38.19	38.19	-1.18%	544
Oct 29, 2026	38.63	38.65	38.60	38.65	38.65	-0.18%	805
Oct 28, 2026	38.67	38.71	38.67	38.71	38.71	0.13%	1,029
Oct 27, 2026	38.59	38.67	38.59	38.67	38.66	0.39%	7,565
Oct 26, 2026	38.53	38.53	38.48	38.52	38.52	0.52%	650
Oct 23, 2026	38.37	38.37	38.32	38.32	38.32	-0.35%	5,212
Oct 22, 2026	38.49	38.49	38.42	38.45	38.45	-0.80%	2,037
Oct 21, 2026	38.67	38.76	38.66	38.76	38.76	0.42%	1,484
Oct 20, 2026	38.64	38.64	38.60	38.60	38.60	0.14%	2,296
Oct 19, 2026	38.48	38.54	38.48	38.54	38.54	0.35%	283
Oct 16, 2026	38.40	38.41	38.40	38.41	38.41	-0.77%	1,044
Oct 15, 2026	38.46	38.71	38.46	38.71	38.71	0.26%	426
Oct 14, 2026	38.89	38.89	38.60	38.61	38.61	-0.78%	1,625
Oct 13, 2026	38.83	38.91	38.83	38.91	38.91	0.10%	1,507
Oct 12, 2026	38.95	38.96	38.87	38.87	38.87	-0.10%	1,911
Oct 9, 2026	38.89	38.91	38.89	38.91	38.91	0.42%	2,201
Oct 8, 2026	38.85	38.86	38.75	38.75	38.75	-0.26%	1,466
Oct 7, 2026	38.82	38.85	38.82	38.85	38.85	-0.16%	678
Oct 6, 2026	38.88	38.91	38.88	38.91	38.91	0.48%	812
Oct 5, 2026	38.66	38.75	38.66	38.73	38.73	0.38%	1,564
Oct 2, 2026	38.58	38.58	38.58	38.58	38.58	0.41%	127
Oct 1, 2026	38.48	38.50	38.23	38.42	38.42	0.05%	5,206
Sep 30, 2026	38.43	38.59	38.40	38.40	38.40	-0.03%	1,604
Sep 29, 2026	38.47	38.47	38.38	38.42	38.42	-0.03%	916
Sep 28, 2026	38.53	38.53	38.43	38.43	38.43	-0.61%	1,015
Sep 25, 2026	38.61	38.68	38.61	38.66	38.66	0.40%	2,080
Sep 24, 2026	38.42	38.51	38.42	38.51	38.51	-0.04%	789
Sep 23, 2026	38.59	38.59	38.45	38.52	38.52	-0.42%	12,668
Sep 22, 2026	38.70	38.73	38.62	38.68	38.68	0.04%	7,760
Sep 21, 2026	38.55	38.70	38.55	38.67	38.67	0.99%	9,812
Sep 18, 2026	38.41	38.41	38.20	38.29	38.29	0.03%	12,544
Sep 17, 2026	38.26	38.29	38.26	38.28	38.28	0.80%	1,421
Sep 16, 2026	38.25	38.25	37.96	37.98	37.98	-0.38%	22,102
Sep 15, 2026	38.14	38.14	38.09	38.12	38.12	-0.36%	7,481
Sep 14, 2026	38.23	38.31	38.23	38.26	38.26	-0.23%	7,678
Sep 11, 2026	38.29	38.38	38.29	38.35	38.35	0.65%	5,080
Sep 10, 2026	38.20	38.20	38.10	38.10	38.10	-0.50%	6,377
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