AllianzIM U.S. Equity Buffer20 Sep ETF (SEPW)

BATS: SEPW · Real-Time Price · USD

33.22

+0.06 (0.18%)

At close: Jun 12, 2026, 4:00 PM EDT

33.22

0.00 (0.00%)

After-hours: Jun 12, 2026, 8:00 PM EDT

SEPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.18	33.18	33.18	33.18	33.18	0.06%	100
Jun 11, 2026	33.06	33.16	33.02	33.16	33.16	0.45%	12,466
Jun 10, 2026	33.12	33.14	33.01	33.01	33.01	-0.40%	10,947
Jun 9, 2026	33.21	33.21	33.02	33.14	33.14	-0.05%	35,512
Jun 8, 2026	33.18	33.19	33.16	33.16	33.16	0.09%	3,266
Jun 5, 2026	33.24	33.24	33.13	33.13	33.13	-0.42%	1,925
Jun 4, 2026	33.25	33.28	33.25	33.27	33.27	0.04%	4,276
Jun 3, 2026	33.27	33.27	33.24	33.26	33.26	-0.04%	12,536
Jun 2, 2026	33.27	33.29	33.26	33.27	33.27	0.03%	10,514
Jun 1, 2026	32.58	33.28	32.58	33.26	33.26	-	11,965
May 29, 2026	33.27	33.28	33.24	33.26	33.26	0.06%	21,570
May 28, 2026	33.22	33.25	33.21	33.24	33.24	0.10%	3,699
May 27, 2026	33.22	33.22	33.18	33.21	33.21	0.03%	38,748
May 26, 2026	33.18	33.21	33.16	33.20	33.20	0.20%	5,482
May 22, 2026	32.72	33.18	32.72	33.13	33.13	0.09%	9,883
May 21, 2026	33.06	33.14	33.06	33.10	33.10	0.09%	8,322
May 20, 2026	33.06	33.10	33.06	33.07	33.07	0.15%	10,220
May 19, 2026	32.99	33.03	32.93	33.02	33.02	-0.12%	1,212
May 18, 2026	33.05	33.07	33.02	33.06	33.06	0.02%	4,389
May 15, 2026	33.07	33.10	33.02	33.06	33.06	-0.14%	6,916
May 14, 2026	33.06	33.13	33.06	33.10	33.10	0.17%	17,174
May 13, 2026	33.01	33.06	33.00	33.05	33.05	0.08%	40,331
May 12, 2026	32.95	33.02	32.95	33.02	33.02	0.12%	986
May 11, 2026	32.99	33.01	32.98	32.98	32.98	-0.11%	3,520
May 8, 2026	32.99	33.02	32.98	33.02	33.02	0.18%	18,901
May 7, 2026	32.96	32.98	32.94	32.96	32.96	0.02%	13,496
May 6, 2026	32.91	32.97	32.91	32.95	32.95	0.27%	7,627
May 5, 2026	32.85	32.90	32.85	32.86	32.86	0.15%	29,542
May 4, 2026	32.82	32.85	32.77	32.81	32.81	-0.14%	3,144,278
May 1, 2026	32.88	32.89	32.84	32.86	32.85	0.14%	21,124
Apr 30, 2026	32.74	32.84	32.72	32.81	32.81	0.29%	2,350,912
Apr 29, 2026	32.72	32.73	32.68	32.72	32.72	-0.03%	14,085
Apr 28, 2026	32.69	32.73	32.68	32.73	32.73	-0.08%	10,851
Apr 27, 2026	32.71	32.76	32.71	32.75	32.75	0.05%	6,198
Apr 24, 2026	32.69	32.77	32.66	32.74	32.74	0.24%	12,601
Apr 23, 2026	32.69	32.70	32.62	32.66	32.66	-0.10%	38,769
Apr 22, 2026	32.47	32.70	32.47	32.69	32.69	0.29%	34,191
Apr 21, 2026	32.65	32.70	32.57	32.60	32.60	-0.15%	16,175
Apr 20, 2026	32.68	32.68	32.62	32.65	32.65	-0.08%	8,293
Apr 17, 2026	32.68	32.72	32.66	32.67	32.67	0.34%	10,139
Apr 16, 2026	32.54	32.58	32.51	32.56	32.56	0.03%	23,529
Apr 15, 2026	32.50	32.57	32.48	32.55	32.55	0.22%	14,725
Apr 14, 2026	32.33	32.49	32.33	32.48	32.48	0.43%	13,562
Apr 13, 2026	32.21	32.34	32.21	32.34	32.34	0.31%	13,717
Apr 10, 2026	32.28	32.28	32.20	32.24	32.24	0.02%	13,045
Apr 9, 2026	32.12	32.25	32.10	32.24	32.24	0.39%	23,376
Apr 8, 2026	32.11	32.18	32.09	32.11	32.11	0.97%	16,018
Apr 7, 2026	31.66	31.80	31.63	31.80	31.80	0.10%	15,757
Apr 6, 2026	31.68	31.82	31.67	31.77	31.77	0.06%	21,884
Apr 2, 2026	31.58	31.75	31.58	31.75	31.75	0.25%	16,422