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

SEPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.72	33.18	32.72	33.13	33.13	0.09%	9,883
May 21, 2026	33.11	33.11	33.10	33.10	33.10	0.09%	572
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
Apr 1, 2026	31.62	31.81	31.62	31.67	31.67	0.26%	19,919
Mar 31, 2026	31.43	31.60	31.35	31.59	31.59	1.27%	9,885
Mar 30, 2026	31.26	31.32	31.15	31.19	31.19	-0.22%	8,658
Mar 27, 2026	31.34	31.39	31.21	31.26	31.26	-0.54%	13,325
Mar 26, 2026	31.62	31.62	31.43	31.43	31.43	-0.86%	15,116
Mar 25, 2026	31.71	31.74	31.66	31.70	31.70	0.32%	12,163
Mar 24, 2026	31.61	31.66	31.58	31.60	31.60	-0.28%	25,428
Mar 23, 2026	31.72	31.81	31.59	31.69	31.69	0.60%	11,289
Mar 20, 2026	31.64	31.64	31.44	31.50	31.50	-0.69%	17,535
Mar 19, 2026	31.66	31.75	31.61	31.72	31.72	-0.02%	24,891
Mar 18, 2026	31.81	31.85	31.71	31.73	31.72	-0.49%	19,648
Mar 17, 2026	31.86	31.98	31.86	31.88	31.88	0.28%	14,453
Mar 16, 2026	31.92	31.92	31.78	31.79	31.79	0.32%	13,405
Mar 13, 2026	31.89	31.89	31.65	31.69	31.69	-0.29%	7,960

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.