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

BATS: SEPW · Real-Time Price · USD

33.74

-0.10 (-0.30%)

At close: Sep 10, 2026, 4:00 PM EDT

33.74

0.00 (0.00%)

After-hours: Sep 10, 2026, 8:00 PM EDT

SEPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	33.80	33.80	33.73	33.73	33.73	-0.33%	1,175
Sep 9, 2026	33.88	33.88	33.82	33.84	33.84	-0.21%	595
Sep 8, 2026	34.71	34.71	33.90	33.91	33.91	-0.24%	50,601
Sep 4, 2026	34.08	34.08	33.97	33.99	33.99	-0.15%	371
Sep 3, 2026	33.95	34.05	33.94	34.04	34.04	0.47%	47,539
Sep 2, 2026	33.83	33.90	33.80	33.88	33.88	0.18%	143,118
Sep 1, 2026	34.34	34.34	33.75	33.82	33.82	-0.16%	406,536
Aug 31, 2026	33.81	33.91	33.81	33.88	33.88	-	67,097
Aug 28, 2026	33.90	33.91	33.84	33.88	33.88	0.06%	21,010
Aug 27, 2026	33.87	33.89	33.85	33.86	33.86	0.01%	4,708
Aug 26, 2026	33.88	33.88	33.83	33.85	33.85	-	11,165
Aug 25, 2026	33.85	33.87	33.84	33.85	33.85	0.02%	14,026
Aug 24, 2026	33.96	33.96	33.83	33.85	33.85	-0.01%	1,541
Aug 21, 2026	33.83	33.86	33.83	33.85	33.85	0.07%	7,966
Aug 20, 2026	33.86	33.86	33.83	33.83	33.83	0.01%	6,189
Aug 19, 2026	33.62	33.84	33.62	33.82	33.82	0.07%	10,074
Aug 18, 2026	33.80	33.82	33.79	33.80	33.80	-0.07%	11,224
Aug 17, 2026	33.82	33.82	33.82	33.82	33.82	0.04%	156
Aug 14, 2026	33.81	33.84	33.80	33.81	33.81	-0.01%	4,818
Aug 13, 2026	33.78	33.82	33.78	33.81	33.81	0.06%	10,502
Aug 12, 2026	33.81	33.81	33.78	33.79	33.79	-	3,134
Aug 11, 2026	33.77	33.81	33.77	33.79	33.79	0.01%	1,723
Aug 10, 2026	33.79	33.79	33.79	33.79	33.79	0.04%	895
Aug 7, 2026	33.76	33.77	33.75	33.77	33.77	0.04%	5,995
Aug 6, 2026	33.75	33.76	33.75	33.76	33.76	0.02%	568
Aug 5, 2026	33.78	33.78	33.73	33.75	33.75	0.01%	692
Aug 4, 2026	33.29	33.75	33.29	33.75	33.75	0.12%	2,015
Aug 3, 2026	33.70	33.71	33.69	33.71	33.71	0.12%	10,366
Jul 31, 2026	33.55	33.67	33.55	33.66	33.66	0.25%	29,888
Jul 30, 2026	33.58	33.58	33.56	33.58	33.58	0.47%	2,871
Jul 29, 2026	33.51	33.57	33.42	33.42	33.42	-0.37%	44,505
Jul 28, 2026	33.50	33.56	33.50	33.55	33.55	0.11%	1,718
Jul 27, 2026	33.54	33.56	33.48	33.51	33.51	0.09%	9,274
Jul 24, 2026	33.50	33.55	33.48	33.48	33.48	0.06%	2,320
Jul 23, 2026	33.52	33.52	33.44	33.46	33.46	-0.27%	3,221
Jul 22, 2026	33.57	33.58	33.55	33.55	33.55	0.03%	1,314
Jul 21, 2026	33.53	33.56	33.51	33.54	33.54	0.21%	12,819
Jul 20, 2026	33.51	33.52	33.47	33.47	33.47	-0.04%	8,071
Jul 17, 2026	33.50	33.50	33.46	33.49	33.49	-0.10%	2,813
Jul 16, 2026	33.48	33.55	33.48	33.52	33.52	-0.06%	3,772
Jul 15, 2026	33.55	33.55	33.52	33.54	33.54	0.06%	7,837
Jul 14, 2026	33.52	33.55	33.52	33.52	33.52	0.09%	5,500
Jul 13, 2026	33.51	33.52	33.48	33.49	33.49	-0.12%	3,968
Jul 10, 2026	33.50	33.54	33.50	33.53	33.53	0.09%	5,712
Jul 9, 2026	33.46	33.50	33.45	33.50	33.50	0.16%	893
Jul 8, 2026	33.42	33.45	33.39	33.45	33.44	-0.02%	3,822
Jul 7, 2026	33.47	33.49	33.43	33.45	33.45	-0.12%	4,892
Jul 6, 2026	33.45	33.49	33.45	33.49	33.49	0.24%	9,668
Jul 2, 2026	33.44	33.44	33.36	33.41	33.41	-0.05%	1,407
Jul 1, 2026	33.36	33.43	33.36	33.43	33.43	0.10%	26,527