Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
25.73
-0.29 (-1.11%)
Feb 27, 2025, 4:00 PM EST - Market closed

SEPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202525.9625.9625.7325.7325.73-1.11%3,523
Feb 26, 202526.1326.1525.9426.0226.020.03%2,150
Feb 25, 202526.0126.0126.0126.0126.01-0.38%279
Feb 24, 202526.1126.1126.1126.1126.11-0.40%165
Feb 21, 202526.2226.2226.2226.2226.22-1.31%-
Feb 20, 202526.5726.5726.5726.5726.57-0.33%2,906
Feb 19, 202526.6426.6626.6426.6526.650.25%2,906
Feb 18, 202526.5426.5926.5226.5926.590.07%1,168
Feb 14, 202526.5626.5726.5426.5726.570.03%10,045
Feb 13, 202526.4126.5626.4126.5626.560.85%1,783
Feb 12, 202526.3126.3426.3126.3426.34-0.23%128
Feb 11, 202526.4026.4026.4026.4026.400.03%8
Feb 10, 202526.4126.4126.3926.3926.390.51%171
Feb 7, 202528.7728.7826.2326.2626.26-0.76%2,908
Feb 6, 202526.4626.4626.4626.4626.460.31%18
Feb 5, 202526.3026.5226.3026.3726.370.23%699
Feb 4, 202526.3126.3126.3126.3126.310.48%60
Feb 3, 202526.1326.1926.1326.1926.19-0.52%636
Jan 31, 202526.4726.4726.3226.3226.32-0.35%166
Jan 30, 202526.4226.4226.4226.4226.420.36%137
Jan 29, 202526.3626.3626.2826.3226.32-0.38%2,388
Jan 28, 202526.3926.4226.3926.4226.420.82%200
Jan 27, 202526.1526.2326.1026.2126.21-1.21%18,185
Jan 24, 202526.6826.6826.5326.5326.53-0.17%433
Jan 23, 202526.5026.5726.5026.5726.570.32%100
Jan 22, 202526.4926.4926.4926.4926.490.54%100
Jan 21, 202526.3126.3526.3126.3526.350.63%166
Jan 17, 202526.2226.2226.1826.1826.180.78%1,264
Jan 16, 202526.0126.0125.9825.9825.98-0.11%180
Jan 15, 202525.9726.0125.9726.0126.011.38%1,075
Jan 14, 202525.7025.7025.6125.6625.660.07%1,075
Jan 13, 202525.6425.6425.6425.6425.640.15%-
Jan 10, 202525.6725.6725.6025.6025.60-1.12%1,768
Jan 8, 202525.8125.8925.8125.8925.890.10%100
Jan 7, 202525.9925.9925.8725.8725.87-0.82%5,895
Jan 6, 202526.2126.2126.0826.0826.080.41%100
Jan 3, 202526.0126.0125.9725.9725.970.89%949
Jan 2, 202525.9025.9025.6325.7525.75-0.09%1,799
Dec 31, 202425.8125.8125.7725.7725.77-0.50%100
Dec 30, 202425.7925.9425.7925.9025.90-0.71%879
Dec 27, 202426.0126.0926.0126.0926.09-0.99%234
Dec 26, 202426.3526.3526.3526.3526.350.13%23
Dec 24, 202426.3226.3226.3226.3226.320.65%23
Dec 23, 202426.0826.1526.0726.1526.150.55%1,186
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