AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEARCA: SEPW · Real-Time Price · USD
31.37
-0.05 (-0.16%)
At close: Oct 7, 2025, 4:00 PM EDT
31.37
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
SEPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.42 | 31.45 | 31.38 | 31.39 | - | -0.10% | 9,271 |
| Oct 6, 2025 | 31.46 | 31.49 | 31.34 | 31.42 | 31.42 | 0.01% | 29,179 |
| Oct 3, 2025 | 31.50 | 31.50 | 31.28 | 31.42 | 31.42 | 0.03% | 22,160 |
| Oct 2, 2025 | 31.44 | 31.46 | 31.36 | 31.41 | 31.41 | -0.04% | 45,711 |
| Oct 1, 2025 | 31.20 | 31.45 | 31.20 | 31.42 | 31.42 | 0.04% | 20,462 |
| Sep 30, 2025 | 31.36 | 31.41 | 31.29 | 31.41 | 31.41 | 0.27% | 18,208 |
| Sep 29, 2025 | 31.38 | 31.38 | 31.29 | 31.32 | 31.32 | 0.06% | 33,450 |
| Sep 26, 2025 | 31.38 | 31.38 | 31.23 | 31.30 | 31.30 | 0.29% | 15,654 |
| Sep 25, 2025 | 31.35 | 31.35 | 31.13 | 31.21 | 31.21 | -0.19% | 27,003 |
| Sep 24, 2025 | 31.25 | 31.33 | 31.21 | 31.27 | 31.27 | -0.16% | 19,131 |
| Sep 23, 2025 | 31.41 | 31.41 | 31.25 | 31.32 | 31.32 | -0.13% | 31,977 |
| Sep 22, 2025 | 31.35 | 31.40 | 31.28 | 31.36 | 31.36 | 0.08% | 16,637 |
| Sep 19, 2025 | 31.31 | 31.36 | 31.25 | 31.34 | 31.34 | 0.20% | 19,250 |
| Sep 18, 2025 | 31.42 | 31.42 | 31.25 | 31.28 | 31.28 | 0.14% | 43,360 |
| Sep 17, 2025 | 31.21 | 31.30 | 31.17 | 31.23 | 31.23 | 0.03% | 164,260 |
| Sep 16, 2025 | 31.44 | 31.44 | 31.20 | 31.22 | 31.22 | -0.35% | 76,877 |
| Sep 15, 2025 | 31.25 | 31.34 | 31.17 | 31.33 | 31.33 | 0.22% | 65,205 |
| Sep 12, 2025 | 31.21 | 31.26 | 31.07 | 31.26 | 31.26 | 0.16% | 72,367 |
| Sep 11, 2025 | 31.20 | 31.25 | 31.16 | 31.21 | 31.21 | 0.32% | 65,774 |
| Sep 10, 2025 | 31.14 | 31.20 | 31.09 | 31.11 | 31.11 | - | 149,115 |
| Sep 9, 2025 | 30.95 | 31.41 | 30.95 | 31.11 | 31.11 | 0.10% | 66,887 |
| Sep 8, 2025 | 31.09 | 31.19 | 30.99 | 31.08 | 31.08 | 0.10% | 135,098 |
| Sep 5, 2025 | 31.15 | 31.16 | 30.95 | 31.05 | 31.05 | -0.02% | 513,186 |
| Sep 4, 2025 | 30.91 | 31.06 | 30.91 | 31.06 | 31.06 | 0.50% | 53,634 |
| Sep 3, 2025 | 30.93 | 30.94 | 30.82 | 30.90 | 30.90 | 0.07% | 90,548 |
| Sep 2, 2025 | 32.05 | 32.05 | 30.72 | 30.88 | 30.88 | -0.16% | 478,587 |
| Aug 29, 2025 | 31.02 | 31.02 | 30.88 | 30.93 | 30.93 | 0.05% | 6,188,891 |
| Aug 28, 2025 | 30.93 | 30.94 | 30.86 | 30.91 | 30.91 | 0.03% | 226,716 |
| Aug 27, 2025 | 30.81 | 30.93 | 30.81 | 30.90 | 30.90 | 0.04% | 14,851 |
| Aug 26, 2025 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | -0.01% | 1,084 |
| Aug 25, 2025 | 30.89 | 30.93 | 30.86 | 30.89 | 30.89 | -0.01% | 6,493 |
| Aug 22, 2025 | 30.84 | 30.93 | 30.84 | 30.89 | 30.89 | 0.31% | 6,245 |
| Aug 21, 2025 | 30.77 | 30.82 | 30.77 | 30.80 | 30.80 | -0.09% | 1,982 |
| Aug 20, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 0.34% | 7,136 |
| Aug 19, 2025 | 30.83 | 30.95 | 30.66 | 30.72 | 30.72 | -0.41% | 2,494 |
| Aug 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.08% | 148 |
| Aug 15, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 30.83 | 0.02% | 112 |
| Aug 14, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | 0.02% | 6,701 |
| Aug 13, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | 0.08% | 958 |
| Aug 12, 2025 | 30.76 | 30.80 | 30.76 | 30.79 | 30.79 | 0.28% | 2,429 |
| Aug 11, 2025 | 30.72 | 30.72 | 30.69 | 30.70 | 30.70 | 0.02% | 9,567 |
| Aug 8, 2025 | 30.65 | 30.72 | 30.65 | 30.70 | 30.70 | 0.28% | 10,981 |
| Aug 7, 2025 | 30.70 | 30.70 | 30.56 | 30.61 | 30.61 | -0.05% | 4,195 |
| Aug 6, 2025 | 30.55 | 30.63 | 30.54 | 30.63 | 30.63 | 0.25% | 766 |
| Aug 5, 2025 | 30.54 | 30.55 | 30.54 | 30.55 | 30.55 | -0.12% | 1,000 |
| Aug 4, 2025 | 30.55 | 30.59 | 30.53 | 30.59 | 30.59 | 0.66% | 3,174 |
| Aug 1, 2025 | 30.44 | 30.44 | 30.34 | 30.38 | 30.38 | -0.58% | 1,604 |
| Jul 31, 2025 | 30.62 | 30.65 | 30.56 | 30.56 | 30.56 | -0.09% | 958 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.58 | 30.59 | 30.59 | -0.03% | 645 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.57 | 30.60 | 30.60 | -0.07% | 942 |