AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
28.96
-0.07 (-0.24%)
At close: Dec 4, 2025, 4:00 PM EST
29.00
+0.04 (0.15%)
After-hours: Dec 4, 2025, 4:10 PM EST
SEPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.02 | 29.02 | 28.98 | 28.98 | 28.98 | -0.17% | 244 |
| Dec 3, 2025 | 28.98 | 29.04 | 28.98 | 29.03 | 29.03 | 0.35% | 15,661 |
| Dec 2, 2025 | 28.90 | 28.96 | 28.88 | 28.93 | 28.93 | 0.19% | 6,839 |
| Dec 1, 2025 | 28.89 | 28.98 | 28.87 | 28.87 | 28.87 | -0.37% | 9,797 |
| Nov 28, 2025 | 28.97 | 28.98 | 28.96 | 28.98 | 28.98 | 0.23% | 4,008 |
| Nov 26, 2025 | 28.84 | 28.99 | 28.71 | 28.92 | 28.92 | 0.54% | 7,294 |
| Nov 25, 2025 | 28.50 | 28.76 | 28.50 | 28.76 | 28.76 | 0.63% | 6,725 |
| Nov 24, 2025 | 28.39 | 28.59 | 28.32 | 28.58 | 28.58 | 1.21% | 84,976 |
| Nov 21, 2025 | 28.07 | 28.42 | 28.03 | 28.24 | 28.24 | 0.60% | 8,710 |
| Nov 20, 2025 | 28.58 | 28.58 | 28.07 | 28.07 | 28.07 | -1.07% | 16,376 |
| Nov 19, 2025 | 28.36 | 28.47 | 28.28 | 28.37 | 28.37 | 0.19% | 13,726 |
| Nov 18, 2025 | 28.39 | 28.45 | 28.24 | 28.32 | 28.32 | -0.50% | 8,672 |
| Nov 17, 2025 | 28.53 | 28.69 | 28.35 | 28.46 | 28.46 | -0.68% | 9,636 |
| Nov 14, 2025 | 28.62 | 28.77 | 28.62 | 28.65 | 28.65 | 0.12% | 10,210 |
| Nov 13, 2025 | 28.92 | 28.94 | 28.62 | 28.62 | 28.62 | -1.55% | 12,774 |
| Nov 12, 2025 | 29.11 | 29.11 | 28.98 | 29.07 | 29.07 | 0.11% | 4,992 |
| Nov 11, 2025 | 28.87 | 29.06 | 28.87 | 29.04 | 29.04 | 0.17% | 19,302 |
| Nov 10, 2025 | 28.91 | 29.02 | 28.88 | 28.99 | 28.99 | 1.28% | 4,681 |
| Nov 7, 2025 | 28.44 | 28.62 | 28.33 | 28.62 | 28.62 | -0.01% | 9,894 |
| Nov 6, 2025 | 28.84 | 28.84 | 28.63 | 28.63 | 28.63 | -0.98% | 5,255 |
| Nov 5, 2025 | 28.73 | 28.96 | 28.73 | 28.91 | 28.91 | 0.35% | 16,708 |
| Nov 4, 2025 | 28.96 | 28.96 | 28.76 | 28.81 | 28.81 | -0.88% | 8,353 |
| Nov 3, 2025 | 29.11 | 29.12 | 29.03 | 29.07 | 29.06 | 0.02% | 17,665 |
| Oct 31, 2025 | 29.08 | 29.09 | 28.97 | 29.06 | 29.06 | 0.29% | 9,672 |
| Oct 30, 2025 | 29.17 | 29.17 | 28.97 | 28.97 | 28.97 | -0.74% | 6,247 |
| Oct 29, 2025 | 29.28 | 29.31 | 29.11 | 29.19 | 29.19 | -0.03% | 12,731 |
| Oct 28, 2025 | 29.16 | 29.26 | 29.12 | 29.20 | 29.20 | 0.20% | 12,944 |
| Oct 27, 2025 | 29.06 | 29.15 | 29.00 | 29.14 | 29.14 | 1.15% | 72,712 |
| Oct 24, 2025 | 28.85 | 28.89 | 28.81 | 28.81 | 28.81 | 0.54% | 15,866 |
| Oct 23, 2025 | 28.61 | 28.68 | 28.49 | 28.66 | 28.66 | 0.54% | 6,675 |
| Oct 22, 2025 | 28.67 | 28.67 | 28.44 | 28.50 | 28.50 | -0.66% | 8,974 |
| Oct 21, 2025 | 28.61 | 28.71 | 28.61 | 28.69 | 28.69 | 0.06% | 12,747 |
| Oct 20, 2025 | 28.59 | 28.70 | 28.59 | 28.67 | 28.67 | 0.78% | 9,038 |
| Oct 17, 2025 | 28.31 | 28.48 | 28.30 | 28.45 | 28.45 | 0.41% | 5,760 |
| Oct 16, 2025 | 28.56 | 28.57 | 28.30 | 28.34 | 28.33 | -0.41% | 7,382 |
| Oct 15, 2025 | 28.47 | 28.62 | 28.31 | 28.45 | 28.45 | 0.32% | 12,556 |
| Oct 14, 2025 | 28.21 | 28.47 | 28.21 | 28.36 | 28.36 | -0.15% | 11,914 |
| Oct 13, 2025 | 28.37 | 28.46 | 28.33 | 28.40 | 28.40 | 1.09% | 8,477 |
| Oct 10, 2025 | 28.78 | 28.78 | 28.10 | 28.10 | 28.10 | -2.03% | 6,071 |
| Oct 9, 2025 | 28.68 | 28.72 | 28.60 | 28.68 | 28.68 | -0.14% | 9,028 |
| Oct 8, 2025 | 28.68 | 28.75 | 28.62 | 28.72 | 28.72 | 0.60% | 13,002 |
| Oct 7, 2025 | 28.63 | 28.73 | 28.55 | 28.55 | 28.55 | -0.51% | 29,107 |
| Oct 6, 2025 | 28.65 | 28.79 | 28.58 | 28.70 | 28.70 | 0.19% | 54,952 |
| Oct 3, 2025 | 28.62 | 28.73 | 28.58 | 28.64 | 28.64 | 0.19% | 21,858 |
| Oct 2, 2025 | 28.62 | 28.65 | 28.51 | 28.59 | 28.59 | 0.01% | 17,991 |
| Oct 1, 2025 | 28.42 | 28.61 | 28.42 | 28.58 | 28.58 | 0.28% | 18,877 |
| Sep 30, 2025 | 28.37 | 28.50 | 28.34 | 28.50 | 28.50 | 0.41% | 19,476 |
| Sep 29, 2025 | 28.37 | 28.44 | 28.32 | 28.39 | 28.39 | 0.20% | 22,378 |
| Sep 26, 2025 | 28.29 | 28.38 | 28.18 | 28.33 | 28.33 | 0.45% | 29,225 |
| Sep 25, 2025 | 28.18 | 28.26 | 28.09 | 28.20 | 28.20 | -0.44% | 37,541 |