AllianzIM U.S. Equity Buffer20 Sep ETF (SEPW)
BATS: SEPW · Real-Time Price · USD
32.13
+0.02 (0.07%)
At close: Jan 12, 2026, 4:00 PM EST
32.13
0.00 (0.00%)
After-hours: Jan 12, 2026, 6:30 PM EST
SEPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 32.05 | 32.16 | 32.05 | 32.13 | - | 0.07% | 8,235 |
| Jan 9, 2026 | 32.07 | 32.16 | 32.05 | 32.10 | 32.10 | 0.29% | 35,505 |
| Jan 8, 2026 | 32.02 | 32.05 | 31.99 | 32.01 | 32.01 | -0.11% | 35,813 |
| Jan 7, 2026 | 32.05 | 32.12 | 31.97 | 32.04 | 32.04 | -0.04% | 16,577 |
| Jan 6, 2026 | 31.97 | 32.10 | 31.97 | 32.06 | 32.06 | 0.33% | 37,127 |
| Jan 5, 2026 | 32.07 | 32.07 | 31.95 | 31.95 | 31.95 | 0.09% | 11,309 |
| Jan 2, 2026 | 31.95 | 32.00 | 31.76 | 31.92 | 31.92 | 0.01% | 11,809 |
| Dec 31, 2025 | 32.01 | 32.02 | 31.91 | 31.92 | 31.92 | -0.20% | 14,874 |
| Dec 30, 2025 | 32.01 | 32.90 | 31.95 | 31.98 | 31.98 | 0.01% | 12,482 |
| Dec 29, 2025 | 32.02 | 32.02 | 31.93 | 31.98 | 31.98 | -0.04% | 7,668 |
| Dec 26, 2025 | 32.01 | 32.02 | 31.95 | 31.99 | 31.99 | 0.01% | 8,119 |
| Dec 24, 2025 | 31.99 | 32.03 | 31.95 | 31.99 | 31.99 | 0.09% | 7,727 |
| Dec 23, 2025 | 31.90 | 32.00 | 31.89 | 31.96 | 31.96 | 0.11% | 19,427 |
| Dec 22, 2025 | 31.96 | 31.96 | 31.86 | 31.93 | 31.93 | 0.27% | 16,240 |
| Dec 19, 2025 | 31.73 | 31.89 | 31.73 | 31.84 | 31.84 | 0.44% | 35,669 |
| Dec 18, 2025 | 31.68 | 31.80 | 31.68 | 31.70 | 31.70 | 0.22% | 16,756 |
| Dec 17, 2025 | 31.71 | 31.71 | 31.59 | 31.63 | 31.63 | -0.42% | 20,373 |
| Dec 16, 2025 | 31.70 | 31.81 | 31.68 | 31.77 | 31.76 | 0.06% | 14,276 |
| Dec 15, 2025 | 31.81 | 31.81 | 31.71 | 31.75 | 31.75 | -0.13% | 16,706 |
| Dec 12, 2025 | 31.82 | 31.84 | 31.69 | 31.79 | 31.79 | -0.14% | 14,766 |
| Dec 11, 2025 | 31.65 | 31.87 | 31.65 | 31.83 | 31.83 | 0.08% | 21,354 |
| Dec 10, 2025 | 31.75 | 31.87 | 31.70 | 31.81 | 31.80 | 0.24% | 18,708 |
| Dec 9, 2025 | 31.81 | 31.81 | 31.71 | 31.73 | 31.73 | - | 13,940 |
| Dec 8, 2025 | 31.76 | 31.80 | 31.70 | 31.73 | 31.73 | -0.17% | 12,583 |
| Dec 5, 2025 | 31.77 | 31.82 | 31.76 | 31.79 | 31.78 | 0.17% | 15,213 |
| Dec 4, 2025 | 31.69 | 31.79 | 31.69 | 31.73 | 31.73 | 0.06% | 15,380 |
| Dec 3, 2025 | 31.67 | 31.87 | 31.67 | 31.71 | 31.71 | 0.09% | 16,352 |
| Dec 2, 2025 | 31.69 | 31.76 | 31.64 | 31.68 | 31.68 | 0.13% | 19,647 |
| Dec 1, 2025 | 31.67 | 31.84 | 31.59 | 31.64 | 31.64 | -0.17% | 25,680 |
| Nov 28, 2025 | 31.64 | 31.71 | 31.64 | 31.70 | 31.69 | 0.24% | 11,879 |
| Nov 26, 2025 | 31.62 | 31.70 | 31.57 | 31.62 | 31.62 | 0.25% | 22,606 |
| Nov 25, 2025 | 31.30 | 31.59 | 31.30 | 31.54 | 31.54 | 0.35% | 22,786 |
| Nov 24, 2025 | 31.33 | 31.47 | 31.33 | 31.43 | 31.43 | 0.70% | 19,686 |
| Nov 21, 2025 | 31.36 | 31.36 | 31.11 | 31.21 | 31.21 | 0.39% | 132,978 |
| Nov 20, 2025 | 31.46 | 31.46 | 31.09 | 31.09 | 31.09 | -0.73% | 22,729 |
| Nov 19, 2025 | 31.26 | 31.36 | 31.22 | 31.32 | 31.32 | 0.14% | 20,506 |
| Nov 18, 2025 | 31.30 | 31.32 | 31.15 | 31.28 | 31.28 | -0.14% | 12,350 |
| Nov 17, 2025 | 31.43 | 31.49 | 31.27 | 31.32 | 31.32 | -0.45% | 20,448 |
| Nov 14, 2025 | 31.35 | 31.52 | 31.35 | 31.46 | 31.46 | 0.19% | 11,641 |
| Nov 13, 2025 | 31.52 | 31.56 | 31.40 | 31.40 | 31.40 | -0.71% | 14,998 |
| Nov 12, 2025 | 31.61 | 31.64 | 31.56 | 31.63 | 31.63 | 0.07% | 11,261 |
| Nov 11, 2025 | 31.57 | 31.62 | 31.53 | 31.60 | 31.60 | -0.03% | 13,368 |
| Nov 10, 2025 | 31.57 | 31.69 | 31.51 | 31.61 | 31.61 | 0.67% | 20,094 |
| Nov 7, 2025 | 31.33 | 31.41 | 31.24 | 31.40 | 31.40 | 0.03% | 8,705 |
| Nov 6, 2025 | 31.43 | 31.51 | 31.38 | 31.39 | 31.39 | -0.54% | 20,336 |
| Nov 5, 2025 | 31.50 | 31.58 | 31.50 | 31.56 | 31.56 | 0.14% | 583,955 |
| Nov 4, 2025 | 31.50 | 31.54 | 31.45 | 31.52 | 31.52 | -0.18% | 17,607 |
| Nov 3, 2025 | 31.58 | 31.62 | 31.55 | 31.57 | 31.57 | 0.08% | 8,859 |
| Oct 31, 2025 | 31.61 | 31.66 | 31.54 | 31.55 | 31.55 | 0.10% | 15,733 |
| Oct 30, 2025 | 31.47 | 31.66 | 31.47 | 31.52 | 31.52 | -0.28% | 18,118 |