AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEARCA: SEPW · Real-Time Price · USD
28.08
-0.61 (-2.13%)
At close: Apr 3, 2025, 3:57 PM
28.16
+0.07 (0.27%)
After-hours: Apr 3, 2025, 8:00 PM EDT
SEPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.14 | 28.25 | 28.02 | 28.08 | 28.08 | -2.13% | 14,637 |
| Apr 2, 2025 | 28.67 | 28.69 | 28.64 | 28.69 | 28.69 | 0.36% | 1,987 |
| Apr 1, 2025 | 28.47 | 28.59 | 28.46 | 28.59 | 28.59 | 0.16% | 5,064 |
| Mar 31, 2025 | 28.30 | 28.57 | 28.29 | 28.55 | 28.55 | 0.23% | 1,253 |
| Mar 28, 2025 | 28.52 | 28.55 | 28.43 | 28.48 | 28.48 | -0.93% | 3,305 |
| Mar 27, 2025 | 28.78 | 28.78 | 28.73 | 28.75 | 28.75 | -0.12% | 1,747 |
| Mar 26, 2025 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | -0.50% | 405 |
| Mar 25, 2025 | 28.91 | 28.95 | 28.90 | 28.93 | 28.93 | 0.03% | 4,119 |
| Mar 24, 2025 | 28.90 | 28.92 | 28.90 | 28.92 | 28.92 | 0.89% | 760 |
| Mar 21, 2025 | 28.58 | 28.66 | 28.58 | 28.66 | 28.66 | 0.14% | 1,645 |
| Mar 20, 2025 | 28.70 | 28.72 | 28.58 | 28.62 | 28.62 | -0.17% | 1,636 |
| Mar 19, 2025 | 28.60 | 28.67 | 28.58 | 28.67 | 28.67 | 0.43% | 2,412 |
| Mar 18, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | -0.42% | 642 |
| Mar 17, 2025 | 28.67 | 28.71 | 28.67 | 28.67 | 28.67 | 0.31% | 1,240 |
| Mar 14, 2025 | 28.41 | 28.58 | 28.41 | 28.58 | 28.58 | 0.99% | 9,606 |
| Mar 13, 2025 | 28.32 | 28.38 | 28.30 | 28.30 | 28.30 | -0.68% | 981 |
| Mar 12, 2025 | 28.58 | 28.58 | 28.50 | 28.50 | 28.50 | 0.21% | 378 |
| Mar 11, 2025 | 28.53 | 28.53 | 28.31 | 28.43 | 28.43 | -0.29% | 125,949 |
| Mar 10, 2025 | 28.60 | 28.62 | 28.42 | 28.52 | 28.52 | -1.24% | 5,326 |
| Mar 7, 2025 | 28.81 | 28.88 | 28.81 | 28.88 | 28.88 | 0.30% | 251 |
| Mar 6, 2025 | 28.83 | 28.95 | 28.73 | 28.79 | 28.79 | -0.79% | 4,744 |
| Mar 5, 2025 | 28.86 | 29.02 | 28.77 | 29.02 | 29.02 | 0.67% | 17,600 |
| Mar 4, 2025 | 28.87 | 29.05 | 28.75 | 28.83 | 28.83 | -0.48% | 254,134 |
| Mar 3, 2025 | 29.23 | 29.23 | 28.93 | 28.97 | 28.97 | -0.86% | 22,851 |
| Feb 28, 2025 | 29.09 | 29.22 | 29.09 | 29.22 | 29.22 | 0.59% | 3,085 |
| Feb 27, 2025 | 29.21 | 29.21 | 29.05 | 29.05 | 29.05 | -0.63% | 614 |
| Feb 26, 2025 | 29.26 | 29.31 | 29.23 | 29.23 | 29.23 | 0.02% | 5,688 |
| Feb 25, 2025 | 29.14 | 29.23 | 29.14 | 29.23 | 29.23 | -0.06% | 6,184 |
| Feb 24, 2025 | 29.33 | 29.34 | 28.45 | 29.25 | 29.25 | -0.29% | 1,093 |
| Feb 21, 2025 | 29.45 | 29.47 | 29.29 | 29.33 | 29.33 | -0.55% | 11,507 |
| Feb 20, 2025 | 29.48 | 29.49 | 29.41 | 29.49 | 29.49 | -0.06% | 8,123 |
| Feb 19, 2025 | 29.43 | 29.52 | 29.43 | 29.51 | 29.51 | 0.18% | 9,545 |
| Feb 18, 2025 | 29.43 | 29.47 | 29.42 | 29.45 | 29.45 | -0.05% | 4,084 |
| Feb 14, 2025 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | 0.11% | 2,933 |
| Feb 13, 2025 | 29.41 | 29.44 | 29.38 | 29.44 | 29.44 | 0.31% | 2,004 |
| Feb 12, 2025 | 29.32 | 29.35 | 29.32 | 29.35 | 29.35 | -0.11% | 1,430 |
| Feb 11, 2025 | 29.20 | 29.38 | 29.20 | 29.38 | 29.38 | 0.47% | 1,331 |
| Feb 10, 2025 | 29.34 | 29.37 | 29.24 | 29.24 | 29.24 | -0.20% | 25,236 |
| Feb 7, 2025 | 29.38 | 29.38 | 29.26 | 29.30 | 29.30 | -0.29% | 2,114 |
| Feb 6, 2025 | 29.35 | 29.39 | 29.32 | 29.39 | 29.39 | 0.15% | 7,996 |
| Feb 5, 2025 | 29.30 | 29.34 | 29.28 | 29.34 | 29.34 | 0.14% | 2,443 |
| Feb 4, 2025 | 29.25 | 29.32 | 29.25 | 29.30 | 29.30 | 0.26% | 359 |
| Feb 3, 2025 | 29.10 | 29.26 | 29.10 | 29.22 | 29.22 | -0.23% | 7,493 |
| Jan 31, 2025 | 29.41 | 29.41 | 29.29 | 29.29 | 29.29 | -0.14% | 19,008 |
| Jan 30, 2025 | 29.28 | 29.33 | 29.25 | 29.33 | 29.33 | 0.17% | 10,810 |
| Jan 29, 2025 | 29.28 | 29.29 | 29.23 | 29.28 | 29.28 | -0.17% | 1,083 |
| Jan 28, 2025 | 29.23 | 29.33 | 29.23 | 29.33 | 29.33 | 0.37% | 453 |
| Jan 27, 2025 | 29.08 | 29.22 | 29.08 | 29.22 | 29.22 | -0.51% | 4,069 |
| Jan 24, 2025 | 29.37 | 29.38 | 29.37 | 29.37 | 29.37 | 0.07% | 991 |
| Jan 23, 2025 | 29.33 | 29.37 | 29.33 | 29.35 | 29.35 | 0.14% | 672 |