AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEARCA: SEPW · Real-Time Price · USD
28.23
+0.17 (0.61%)
Apr 24, 2025, 11:49 AM EDT - Market open

SEPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202528.0128.1727.9828.0628.060.77%7,261
Apr 22, 202527.7527.8627.7527.8427.841.06%1,141
Apr 21, 202527.5427.5527.4927.5527.55-0.90%305
Apr 17, 202527.7727.8927.7727.8027.800.13%4,329
Apr 16, 202527.8627.9027.7727.7727.77-1.08%3,156
Apr 15, 202528.1328.1727.7128.0728.07-0.07%6,892
Apr 14, 202528.0728.0927.9828.0928.090.46%6,030
Apr 11, 202527.8627.9627.8527.9627.961.07%2,004
Apr 10, 202527.9927.9927.5527.6727.67-1.75%14,394
Apr 9, 202527.1428.1627.0628.1628.164.21%2,669
Apr 8, 202527.6127.6526.8727.0227.02-0.84%6,295
Apr 7, 202526.8128.2826.6527.2527.25-0.06%19,753
Apr 4, 202527.6127.6427.2627.2627.26-2.92%160,650
Apr 3, 202528.1428.2528.0228.0828.08-2.13%14,637
Apr 2, 202528.6728.6928.6428.6928.690.36%1,987
Apr 1, 202528.4728.5928.4628.5928.590.16%5,064
Mar 31, 202528.3028.5728.2928.5528.550.23%1,253
Mar 28, 202528.5228.5528.4328.4828.48-0.93%3,305
Mar 27, 202528.7828.7828.7328.7528.75-0.12%1,747
Mar 26, 202528.7328.7828.7328.7828.78-0.50%405
Mar 25, 202528.9128.9528.9028.9328.930.03%4,119
Mar 24, 202528.9028.9228.9028.9228.920.89%760
Mar 21, 202528.5828.6628.5828.6628.660.14%1,645
Mar 20, 202528.7028.7228.5828.6228.62-0.17%1,636
Mar 19, 202528.6028.6728.5828.6728.670.43%2,412
Mar 18, 202528.5028.5528.5028.5528.55-0.42%642
Mar 17, 202528.6728.7128.6728.6728.670.31%1,240
Mar 14, 202528.4128.5828.4128.5828.580.99%9,606
Mar 13, 202528.3228.3828.3028.3028.30-0.68%981
Mar 12, 202528.5828.5828.5028.5028.500.21%378
Mar 11, 202528.5328.5328.3128.4328.43-0.29%125,949
Mar 10, 202528.6028.6228.4228.5228.52-1.24%5,326
Mar 7, 202528.8128.8828.8128.8828.880.30%251
Mar 6, 202528.8328.9528.7328.7928.79-0.79%4,744
Mar 5, 202528.8629.0228.7729.0229.020.67%17,600
Mar 4, 202528.8729.0528.7528.8328.83-0.48%254,134
Mar 3, 202529.2329.2328.9328.9728.97-0.86%22,851
Feb 28, 202529.0929.2229.0929.2229.220.59%3,085
Feb 27, 202529.2129.2129.0529.0529.05-0.63%614
Feb 26, 202529.2629.3129.2329.2329.230.02%5,688
Feb 25, 202529.1429.2329.1429.2329.23-0.06%6,184
Feb 24, 202529.3329.3428.4529.2529.25-0.29%1,093
Feb 21, 202529.4529.4729.2929.3329.33-0.55%11,507
Feb 20, 202529.4829.4929.4129.4929.49-0.06%8,123
Feb 19, 202529.4329.5229.4329.5129.510.18%9,545
Feb 18, 202529.4329.4729.4229.4529.45-0.05%4,084
Feb 14, 202529.4429.4729.4429.4729.470.11%2,933
Feb 13, 202529.4129.4429.3829.4429.440.31%2,004
Feb 12, 202529.3229.3529.3229.3529.35-0.11%1,430
Feb 11, 202529.2029.3829.2029.3829.380.47%1,331