AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
31.45
-0.17 (-0.54%)
At close: Sep 10, 2026, 4:00 PM EDT
31.45
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
SEPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 31.41 | 31.51 | 31.41 | 31.45 | 31.45 | -0.54% | 14,257 |
| Sep 9, 2026 | 31.63 | 31.63 | 31.58 | 31.62 | 31.62 | -0.29% | 2,948 |
| Sep 8, 2026 | 31.44 | 31.79 | 31.44 | 31.71 | 31.71 | -0.36% | 30,968 |
| Sep 4, 2026 | 31.92 | 31.93 | 31.79 | 31.83 | 31.83 | -0.33% | 43,387 |
| Sep 3, 2026 | 31.81 | 31.97 | 31.77 | 31.93 | 31.93 | 0.82% | 7,695 |
| Sep 2, 2026 | 31.61 | 31.73 | 31.61 | 31.67 | 31.67 | 0.33% | 12,972 |
| Sep 1, 2026 | 31.67 | 31.69 | 31.26 | 31.57 | 31.57 | -0.52% | 28,852 |
| Aug 31, 2026 | 31.73 | 31.78 | 31.65 | 31.73 | 31.73 | -0.31% | 14,574 |
| Aug 28, 2026 | 31.95 | 31.98 | 31.80 | 31.83 | 31.83 | -0.31% | 9,831 |
| Aug 27, 2026 | 31.79 | 31.99 | 31.78 | 31.93 | 31.93 | 0.79% | 8,717 |
| Aug 26, 2026 | 31.73 | 31.80 | 31.64 | 31.68 | 31.68 | -0.09% | 22,730 |
| Aug 25, 2026 | 31.67 | 31.74 | 31.58 | 31.71 | 31.71 | 0.22% | 15,221 |
| Aug 24, 2026 | 31.62 | 31.69 | 31.59 | 31.64 | 31.64 | -0.22% | 8,336 |
| Aug 21, 2026 | 31.68 | 31.73 | 31.67 | 31.71 | 31.71 | 0.41% | 18,094 |
| Aug 20, 2026 | 31.78 | 31.78 | 31.57 | 31.58 | 31.58 | -0.78% | 26,171 |
| Aug 19, 2026 | 31.88 | 31.90 | 31.83 | 31.83 | 31.83 | 0.14% | 10,713 |
| Aug 18, 2026 | 31.82 | 31.83 | 31.77 | 31.78 | 31.78 | -0.73% | 9,489 |
| Aug 17, 2026 | 32.10 | 32.12 | 31.99 | 32.02 | 32.02 | -0.39% | 10,972 |
| Aug 14, 2026 | 32.22 | 32.27 | 32.12 | 32.14 | 32.14 | -0.28% | 5,658 |
| Aug 13, 2026 | 32.22 | 32.28 | 32.12 | 32.23 | 32.23 | 0.78% | 11,350 |
| Aug 12, 2026 | 31.96 | 32.05 | 31.96 | 31.98 | 31.98 | 0.28% | 9,958 |
| Aug 11, 2026 | 32.07 | 32.08 | 31.88 | 31.89 | 31.89 | -0.28% | 11,243 |
| Aug 10, 2026 | 31.99 | 32.10 | 31.98 | 31.98 | 31.98 | -0.16% | 7,016 |
| Aug 7, 2026 | 31.90 | 32.07 | 31.90 | 32.03 | 32.03 | 0.72% | 13,835 |
| Aug 6, 2026 | 31.92 | 31.97 | 31.80 | 31.80 | 31.80 | -0.51% | 14,548 |
| Aug 5, 2026 | 32.12 | 32.13 | 31.95 | 31.96 | 31.96 | -0.12% | 14,523 |
| Aug 4, 2026 | 31.76 | 32.06 | 31.76 | 32.00 | 32.00 | 1.90% | 12,854 |
| Aug 3, 2026 | 31.29 | 31.46 | 31.29 | 31.40 | 31.40 | 1.30% | 9,524 |
| Jul 31, 2026 | 30.67 | 31.05 | 30.66 | 31.00 | 31.00 | 0.83% | 8,595 |
| Jul 30, 2026 | 30.61 | 30.75 | 30.49 | 30.75 | 30.75 | 1.38% | 5,290 |
| Jul 29, 2026 | 30.70 | 30.77 | 30.33 | 30.33 | 30.33 | -1.35% | 18,820 |
| Jul 28, 2026 | 30.62 | 30.80 | 30.61 | 30.74 | 30.74 | 0.28% | 9,806 |
| Jul 27, 2026 | 30.65 | 30.71 | 30.56 | 30.66 | 30.66 | 0.09% | 7,632 |
| Jul 24, 2026 | 30.76 | 30.83 | 30.60 | 30.63 | 30.63 | -0.06% | 9,889 |
| Jul 23, 2026 | 30.66 | 30.70 | 30.52 | 30.65 | 30.65 | -1.13% | 11,970 |
| Jul 22, 2026 | 31.08 | 31.11 | 30.99 | 31.00 | 31.00 | -0.06% | 8,199 |
| Jul 21, 2026 | 30.94 | 31.08 | 30.91 | 31.02 | 31.02 | 0.72% | 11,471 |
| Jul 20, 2026 | 30.87 | 31.01 | 30.80 | 30.80 | 30.80 | -0.29% | 15,782 |
| Jul 17, 2026 | 30.99 | 31.02 | 30.76 | 30.89 | 30.89 | -0.83% | 8,463 |
| Jul 16, 2026 | 31.23 | 31.27 | 31.03 | 31.15 | 31.15 | -0.38% | 8,518 |
| Jul 15, 2026 | 31.40 | 31.40 | 31.17 | 31.27 | 31.27 | 0.26% | 7,857 |
| Jul 14, 2026 | 31.26 | 31.26 | 31.19 | 31.19 | 31.19 | 0.19% | 15,293 |
| Jul 13, 2026 | 31.23 | 31.23 | 31.12 | 31.13 | 31.13 | -0.70% | 15,728 |
| Jul 10, 2026 | 31.27 | 31.38 | 31.27 | 31.35 | 31.35 | 0.54% | 5,465 |
| Jul 9, 2026 | 31.16 | 31.20 | 31.11 | 31.18 | 31.18 | 0.72% | 8,064 |
| Jul 8, 2026 | 30.92 | 30.96 | 30.88 | 30.96 | 30.96 | -0.26% | 11,964 |
| Jul 7, 2026 | 31.04 | 31.10 | 30.98 | 31.04 | 31.04 | -0.45% | 5,826 |
| Jul 6, 2026 | 31.10 | 31.22 | 31.10 | 31.18 | 31.18 | 0.78% | 8,410 |
| Jul 2, 2026 | 31.00 | 31.21 | 30.77 | 30.94 | 30.94 | -0.26% | 6,645 |
| Jul 1, 2026 | 31.03 | 31.10 | 30.86 | 31.02 | 31.02 | -0.15% | 11,937 |