Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
26.46
-0.07 (-0.28%)
Dec 17, 2024, 4:00 PM EST - Market closed

SEPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.1526.1526.0026.0026.000.67%100
Dec 19, 202425.8325.8325.8325.8325.83-0.26%3
Dec 18, 202425.9025.9025.9025.9025.90-2.13%-
Dec 17, 202426.4626.4626.4626.4626.46-0.28%818
Dec 16, 202426.5226.5326.5226.5326.530.42%818
Dec 13, 202426.4226.4226.4226.4226.42-0.03%23
Dec 12, 202426.4326.4326.4326.4326.43-0.41%-
Dec 11, 202426.5426.5426.5426.5426.540.72%-
Dec 10, 202426.3526.3526.3526.3526.35-0.30%108
Dec 9, 202426.4826.4826.4326.4326.43-0.48%108
Dec 6, 202426.5626.5626.5626.5626.560.18%-
Dec 5, 202426.5126.5126.5126.5126.51-0.16%3,834
Dec 4, 202426.5126.5526.5126.5526.550.55%3,834
Dec 3, 202426.3826.4126.3826.4126.410.02%231
Dec 2, 202426.4026.4026.4026.4026.400.13%-
Nov 29, 202426.3726.3726.3726.3726.370.56%-
Nov 27, 202426.2226.2226.2226.2226.22-0.35%39
Nov 26, 202426.3126.3126.3126.3126.310.47%39
Nov 25, 202426.1926.1926.1926.1926.190.21%-
Nov 22, 202426.1026.1426.1026.1426.140.25%8,190
Nov 21, 202426.1126.1126.0726.0726.070.47%100
Nov 20, 202425.9525.9525.9525.9525.950.03%54
Nov 19, 202425.8825.9425.8625.9425.940.26%1,453
Nov 18, 202425.8625.8825.8525.8825.880.20%1,014
Nov 15, 202425.8225.8225.8225.8225.82-1.00%94
Nov 14, 202426.2126.2126.0926.0926.09-0.44%325
Nov 13, 202426.2526.2626.2026.2026.200.05%4,765
Nov 12, 202426.2526.2526.1926.1926.19-0.29%304
Nov 11, 202426.3026.3026.2626.2626.260.09%7,100
Nov 8, 202426.2226.2426.2226.2426.240.36%2,407
Nov 7, 202426.0726.1526.0726.1526.150.60%5,946
Nov 6, 202425.8826.0125.8425.9925.992.01%19,469
Nov 5, 202425.3425.4825.3425.4825.480.85%8,100
Nov 4, 202425.3225.3225.2625.2625.26-0.25%5,987
Nov 1, 202425.3325.3325.3325.3325.330.18%12
Oct 31, 202425.3625.3625.2825.2825.28-1.30%640
Oct 30, 202425.6125.6125.6125.6125.61-0.30%280
Oct 29, 202425.8725.8725.6925.6925.690.12%280
Oct 28, 202425.6625.6625.6425.6625.660.27%25,613
Oct 25, 202425.5925.5925.5925.5925.59-0.04%40
Oct 24, 202425.6225.6225.5825.6025.600.22%47,998
Oct 23, 202425.5025.5425.5025.5425.54-0.82%500
Oct 22, 202425.7125.7625.7025.7625.760.12%572
Oct 21, 202425.7225.7325.7225.7325.73-0.25%47,000
Oct 18, 202425.7825.7925.7825.7925.790.28%79,009
Oct 17, 202425.7425.7525.7225.7225.72-0.04%819
Oct 16, 202425.6625.7325.6525.7325.730.31%2,738
Oct 15, 202425.6525.6525.6525.6525.65-0.56%137
Oct 14, 202425.7925.7925.7925.7925.790.64%-
Oct 11, 202425.6325.6625.6325.6325.630.49%1,100
Oct 10, 202425.4625.5025.4625.5025.50-0.18%1,801
Oct 9, 202425.4725.5525.4125.5525.550.55%3,807
Oct 8, 202425.3625.4125.3425.4125.410.79%15,851
Oct 7, 202425.3525.3625.2125.2125.21-0.76%1,346
Oct 4, 202425.3025.4025.3025.4025.400.66%1,365
Oct 3, 202425.3025.3025.2225.2425.24-0.21%4,139
Oct 2, 202425.2925.3325.2425.2925.29-0.04%33,625
Oct 1, 202425.2525.3625.2525.3025.30-0.43%16,063
Sep 30, 202425.2525.4925.2525.4125.410.05%28,356
Sep 27, 202425.4625.4825.3725.4025.400.11%35,793
Sep 26, 202425.4025.4125.3325.3725.370.32%20,206
Sep 25, 202425.3525.3625.2525.2925.29-0.20%5,415
Sep 24, 202425.3025.3525.2525.3425.340.08%18,862
Sep 23, 202425.2725.3225.2625.3225.320.20%28,721
Sep 20, 202425.2225.2725.1525.2725.270.09%31,028
Sep 19, 202425.2125.3525.2125.2525.251.07%15,973
Sep 18, 202425.1025.1324.9824.9824.98-0.17%4,942
Sep 17, 202425.1025.1424.9925.0225.02-0.05%3,039
Sep 16, 202425.2725.2724.9725.0425.04-0.02%20,556
Sep 13, 202424.9925.0424.9925.0425.040.64%17,150
Sep 12, 202424.9525.0524.7524.8824.880.49%99,207
Sep 11, 202424.3924.7624.3924.7624.760.66%5,193
Sep 10, 202424.5724.6024.5324.6024.600.35%5,589
Sep 9, 202424.4724.5124.4724.5124.510.66%4,102
Sep 6, 202424.3824.4124.3524.3524.35-1.01%18,912
Sep 5, 202424.6824.7024.5624.6024.60-0.22%5,962
Sep 4, 202424.7424.7424.6224.6524.650.04%38,221