AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
23.80
-0.72 (-2.93%)
Apr 4, 2025, 4:00 PM EST - Market closed
SEPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.80 | -2.93% | 161 |
| Apr 3, 2025 | 24.56 | 24.56 | 24.51 | 24.51 | 24.51 | -2.46% | 867 |
| Apr 2, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.43% | 223 |
| Apr 1, 2025 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 0.20% | 769 |
| Mar 31, 2025 | 24.77 | 24.98 | 24.77 | 24.98 | 24.98 | 0.26% | 4,707 |
| Mar 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.11% | 1 |
| Mar 27, 2025 | 25.20 | 25.23 | 25.19 | 25.19 | 25.19 | -0.20% | 3,781 |
| Mar 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.63% | 2,144 |
| Mar 25, 2025 | 25.46 | 25.46 | 25.38 | 25.40 | 25.40 | -0.12% | 2,144 |
| Mar 24, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 25.43 | 1.24% | 3,749 |
| Mar 21, 2025 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 0.02% | 6,457 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.11 | 25.11 | 25.11 | -0.19% | 647 |
| Mar 19, 2025 | 25.08 | 25.24 | 25.07 | 25.16 | 25.16 | 0.58% | 3,708 |
| Mar 18, 2025 | 25.08 | 25.09 | 24.99 | 25.02 | 25.02 | -0.69% | 25,548 |
| Mar 17, 2025 | 25.10 | 25.26 | 25.06 | 25.19 | 25.19 | 0.53% | 575 |
| Mar 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.15% | 4,246 |
| Mar 13, 2025 | 24.93 | 24.93 | 24.78 | 24.78 | 24.78 | -0.84% | 273 |
| Mar 12, 2025 | 24.89 | 25.02 | 24.89 | 24.99 | 24.99 | 0.21% | 13,534 |
| Mar 11, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.40% | 172 |
| Mar 10, 2025 | 25.15 | 25.16 | 25.00 | 25.03 | 25.03 | -1.72% | 7,999 |
| Mar 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.33% | 20 |
| Mar 6, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.12% | 15 |
| Mar 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.75% | 32 |
| Mar 4, 2025 | 25.44 | 25.49 | 25.43 | 25.48 | 25.48 | -0.78% | 1,815 |
| Mar 3, 2025 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -1.23% | 162 |
| Feb 28, 2025 | 25.81 | 26.00 | 25.81 | 26.00 | 26.00 | 1.04% | 2,500 |
| Feb 27, 2025 | 25.96 | 25.96 | 25.73 | 25.73 | 25.73 | -1.11% | 3,523 |
| Feb 26, 2025 | 26.13 | 26.15 | 25.94 | 26.02 | 26.02 | 0.03% | 2,150 |
| Feb 25, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.38% | 279 |
| Feb 24, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.40% | 165 |
| Feb 21, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.31% | - |
| Feb 20, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.33% | 2,906 |
| Feb 19, 2025 | 26.64 | 26.66 | 26.64 | 26.65 | 26.65 | 0.25% | 2,906 |
| Feb 18, 2025 | 26.54 | 26.59 | 26.52 | 26.59 | 26.59 | 0.07% | 1,168 |
| Feb 14, 2025 | 26.56 | 26.57 | 26.54 | 26.57 | 26.57 | 0.03% | 10,045 |
| Feb 13, 2025 | 26.41 | 26.56 | 26.41 | 26.56 | 26.56 | 0.85% | 1,783 |
| Feb 12, 2025 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | -0.23% | 128 |
| Feb 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.03% | 8 |
| Feb 10, 2025 | 26.41 | 26.41 | 26.39 | 26.39 | 26.39 | 0.51% | 171 |
| Feb 7, 2025 | 28.77 | 28.78 | 26.23 | 26.26 | 26.26 | -0.76% | 2,908 |
| Feb 6, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.31% | 18 |
| Feb 5, 2025 | 26.30 | 26.52 | 26.30 | 26.37 | 26.37 | 0.23% | 699 |
| Feb 4, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.48% | 60 |
| Feb 3, 2025 | 26.13 | 26.19 | 26.13 | 26.19 | 26.19 | -0.52% | 636 |
| Jan 31, 2025 | 26.47 | 26.47 | 26.32 | 26.32 | 26.32 | -0.35% | 166 |
| Jan 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.36% | 137 |
| Jan 29, 2025 | 26.36 | 26.36 | 26.28 | 26.32 | 26.32 | -0.38% | 2,388 |
| Jan 28, 2025 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | 0.82% | 200 |
| Jan 27, 2025 | 26.15 | 26.23 | 26.10 | 26.21 | 26.21 | -1.21% | 18,185 |
| Jan 24, 2025 | 26.68 | 26.68 | 26.53 | 26.53 | 26.53 | -0.17% | 433 |