AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)

SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.82	29.84	29.71	29.71	29.71	-0.84%	235
Apr 27, 2026	29.87	29.99	29.87	29.96	29.96	0.08%	15,826
Apr 24, 2026	29.77	29.95	29.76	29.94	29.94	0.71%	13,327
Apr 23, 2026	29.74	29.83	29.64	29.73	29.73	-0.32%	11,864
Apr 22, 2026	29.75	29.82	29.75	29.82	29.82	0.80%	17,768
Apr 21, 2026	29.80	29.80	29.55	29.59	29.58	-0.49%	13,403
Apr 20, 2026	29.70	29.77	29.64	29.73	29.73	-0.17%	21,995
Apr 17, 2026	29.63	29.83	29.63	29.78	29.78	1.12%	24,325
Apr 16, 2026	29.45	29.54	29.42	29.45	29.45	0.20%	11,281
Apr 15, 2026	29.24	29.43	29.24	29.39	29.39	0.55%	16,642
Apr 14, 2026	29.07	29.23	29.04	29.23	29.23	1.04%	14,590
Apr 13, 2026	28.74	28.93	28.74	28.93	28.93	0.62%	15,097
Apr 10, 2026	28.77	28.82	28.71	28.75	28.75	-0.11%	11,161
Apr 9, 2026	28.58	28.78	28.58	28.78	28.78	0.43%	10,073
Apr 8, 2026	28.63	28.70	28.56	28.66	28.66	1.64%	15,507
Apr 7, 2026	28.04	28.20	28.00	28.20	28.20	-0.04%	11,012
Apr 6, 2026	28.14	28.21	28.12	28.21	28.21	0.28%	16,569
Apr 2, 2026	27.83	28.14	27.83	28.13	28.13	-	57,406
Apr 1, 2026	28.11	28.20	28.04	28.13	28.13	0.46%	42,818
Mar 31, 2026	27.70	28.10	27.70	28.00	28.00	1.60%	50,085
Mar 30, 2026	27.65	27.68	27.49	27.56	27.56	-0.18%	17,093
Mar 27, 2026	27.75	27.75	27.57	27.61	27.61	-0.68%	27,672
Mar 26, 2026	28.10	28.10	27.80	27.80	27.80	-1.20%	16,835
Mar 25, 2026	28.16	28.22	28.13	28.14	28.14	0.46%	5,929
Mar 24, 2026	28.09	28.14	28.01	28.01	28.01	-0.28%	10,712
Mar 23, 2026	28.24	28.31	28.09	28.09	28.09	0.46%	14,484
Mar 20, 2026	28.13	28.13	27.89	27.96	27.96	-0.92%	12,849
Mar 19, 2026	28.07	28.25	28.07	28.22	28.22	0.07%	36,922
Mar 18, 2026	28.46	28.47	28.20	28.20	28.20	-1.09%	20,504
Mar 17, 2026	28.55	28.63	28.48	28.51	28.51	0.11%	38,888
Mar 16, 2026	28.49	28.50	28.42	28.48	28.48	0.64%	456,357
Mar 13, 2026	28.54	28.54	28.27	28.30	28.30	-0.25%	10,134
Mar 12, 2026	28.51	28.55	28.37	28.37	28.37	-1.22%	10,937
Mar 11, 2026	28.76	28.80	28.61	28.72	28.72	-	11,162
Mar 10, 2026	28.75	28.91	28.67	28.72	28.72	-0.10%	12,432
Mar 9, 2026	28.43	28.77	28.31	28.75	28.75	0.67%	15,296
Mar 6, 2026	28.57	28.71	28.54	28.56	28.56	-0.83%	13,248
Mar 5, 2026	28.81	28.90	28.68	28.80	28.80	-0.45%	13,825
Mar 4, 2026	28.89	29.01	28.83	28.93	28.93	0.59%	16,174
Mar 3, 2026	28.61	28.83	28.56	28.76	28.76	-0.93%	10,505
Mar 2, 2026	28.91	29.03	28.91	29.03	29.03	0.24%	9,342
Feb 27, 2026	28.93	28.99	28.90	28.96	28.96	-0.58%	5,482
Feb 26, 2026	29.18	29.18	28.95	29.13	29.13	-0.21%	20,743
Feb 25, 2026	29.17	29.22	29.11	29.19	29.19	0.59%	12,093
Feb 24, 2026	28.93	29.05	28.93	29.02	29.02	0.55%	19,202
Feb 23, 2026	28.95	28.95	28.84	28.86	28.86	-0.76%	11,986
Feb 20, 2026	28.98	29.11	28.95	29.08	29.08	0.52%	21,821
Feb 19, 2026	28.98	28.98	28.83	28.93	28.93	-0.17%	12,416
Feb 18, 2026	28.91	29.06	28.91	28.98	28.98	0.45%	8,281
Feb 17, 2026	28.86	28.95	28.68	28.85	28.85	-	35,709

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.