AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
29.25
-0.05 (-0.17%)
Jan 30, 2026, 4:00 PM EST - Market closed
SEPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.90 | 29.25 | 28.90 | 29.25 | 29.25 | -0.17% | 354 |
| Jan 29, 2026 | 29.36 | 29.36 | 29.09 | 29.30 | 29.30 | -0.31% | 12,117 |
| Jan 28, 2026 | 29.37 | 29.39 | 29.37 | 29.39 | 29.39 | 0.14% | 200 |
| Jan 27, 2026 | 29.31 | 29.39 | 29.31 | 29.35 | 29.35 | 0.34% | 21,859 |
| Jan 26, 2026 | 29.14 | 29.27 | 29.14 | 29.25 | 29.25 | 0.45% | 768 |
| Jan 23, 2026 | 29.07 | 29.19 | 29.07 | 29.12 | 29.12 | 0.03% | 7,166 |
| Jan 22, 2026 | 29.15 | 29.23 | 29.09 | 29.11 | 29.11 | 0.41% | 7,393 |
| Jan 21, 2026 | 28.83 | 29.11 | 28.83 | 28.99 | 28.99 | 0.83% | 16,281 |
| Jan 20, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.88% | 200 |
| Jan 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.27% | 100 |
| Jan 15, 2026 | 29.32 | 29.37 | 29.22 | 29.22 | 29.22 | 0.17% | 6,938 |
| Jan 14, 2026 | 29.21 | 29.23 | 29.10 | 29.17 | 29.17 | -0.44% | 8,421 |
| Jan 13, 2026 | 29.28 | 29.36 | 29.25 | 29.30 | 29.30 | -0.29% | 19,653 |
| Jan 12, 2026 | 29.13 | 29.40 | 29.13 | 29.39 | 29.38 | 0.26% | 12,131 |
| Jan 9, 2026 | 30.29 | 30.29 | 29.26 | 29.31 | 29.31 | 0.34% | 5,042 |
| Jan 8, 2026 | 29.16 | 29.22 | 29.16 | 29.21 | 29.21 | 0.03% | 19,436 |
| Jan 7, 2026 | 29.27 | 29.34 | 29.20 | 29.20 | 29.20 | -0.25% | 6,516 |
| Jan 6, 2026 | 28.94 | 29.28 | 28.94 | 29.27 | 29.27 | 0.58% | 15,856 |
| Jan 5, 2026 | 29.04 | 29.18 | 29.04 | 29.11 | 29.11 | 0.55% | 7,479 |
| Jan 2, 2026 | 29.11 | 29.11 | 28.89 | 28.95 | 28.95 | 0.01% | 6,348 |
| Dec 31, 2025 | 29.06 | 29.06 | 28.94 | 28.95 | 28.95 | -0.56% | 7,112 |
| Dec 30, 2025 | 29.07 | 29.16 | 29.07 | 29.11 | 29.11 | -0.07% | 6,932 |
| Dec 29, 2025 | 29.08 | 29.14 | 29.05 | 29.13 | 29.13 | -0.23% | 9,040 |
| Dec 26, 2025 | 29.24 | 29.24 | 29.19 | 29.20 | 29.19 | -0.03% | 12,971 |
| Dec 24, 2025 | 29.17 | 29.21 | 29.14 | 29.21 | 29.21 | 0.33% | 6,352 |
| Dec 23, 2025 | 29.02 | 29.13 | 29.02 | 29.11 | 29.11 | 0.37% | 6,664 |
| Dec 22, 2025 | 28.95 | 29.02 | 28.93 | 29.00 | 29.00 | 0.43% | 15,237 |
| Dec 19, 2025 | 28.88 | 28.90 | 28.86 | 28.88 | 28.88 | 0.60% | 10,499 |
| Dec 18, 2025 | 28.75 | 28.82 | 28.66 | 28.71 | 28.71 | 0.60% | 10,284 |
| Dec 17, 2025 | 28.63 | 28.66 | 28.54 | 28.54 | 28.54 | -0.92% | 7,872 |
| Dec 16, 2025 | 28.77 | 28.83 | 28.65 | 28.80 | 28.80 | -0.23% | 13,675 |
| Dec 15, 2025 | 29.00 | 29.00 | 28.85 | 28.87 | 28.87 | -0.04% | 7,487 |
| Dec 12, 2025 | 29.19 | 29.19 | 28.87 | 28.88 | 28.88 | -0.93% | 10,964 |
| Dec 11, 2025 | 28.99 | 29.18 | 28.98 | 29.15 | 29.15 | 0.04% | 8,623 |
| Dec 10, 2025 | 28.98 | 29.16 | 28.90 | 29.14 | 29.14 | 0.57% | 10,542 |
| Dec 9, 2025 | 29.01 | 29.02 | 28.94 | 28.97 | 28.97 | 0.05% | 7,928 |
| Dec 8, 2025 | 29.07 | 29.07 | 28.94 | 28.96 | 28.95 | -0.32% | 4,877 |
| Dec 5, 2025 | 29.09 | 29.11 | 29.04 | 29.05 | 29.05 | 0.16% | 6,938 |
| Dec 4, 2025 | 29.00 | 29.04 | 28.95 | 29.00 | 29.00 | -0.09% | 4,841 |
| 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 |