Allianzim U.S. Large Cap Buffer10 Dec ETF

DECT
🏛️ usa →
35.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.66 28.68 28.57 28.63 0.0M
2023-12-28 28.62 28.73 28.62 28.70 0.0M
2023-12-27 28.63 28.69 28.62 28.69 0.0M
2023-12-26 28.60 28.64 28.55 28.60 0.0M
2023-12-22 28.59 28.60 28.52 28.57 0.0M
2023-12-21 28.46 28.48 28.36 28.48 0.0M
2023-12-20 28.51 28.63 28.34 28.35 0.0M
2023-12-19 28.52 28.62 28.52 28.59 0.0M
2023-12-18 28.49 28.54 28.47 28.52 0.0M
2023-12-15 28.42 28.46 28.38 28.42 0.1M
2023-12-14 28.42 28.47 28.35 28.44 0.1M
2023-12-13 28.07 28.39 28.07 28.35 0.0M
2023-12-12 28.03 28.13 27.97 28.09 0.1M
2023-12-11 27.92 28.04 27.92 28.02 0.1M
2023-12-08 27.84 27.99 27.82 27.96 0.1M
2023-12-07 27.82 27.88 27.79 27.85 0.0M
2023-12-06 27.86 27.86 27.70 27.74 0.8M
2023-12-05 27.73 27.82 27.70 27.78 0.0M
2023-12-04 27.74 27.81 27.68 27.80 0.1M
2023-12-01 27.77 27.93 27.74 27.91 0.1M
2023-11-30 27.63 27.77 27.59 27.77 0.0M
2023-11-29 27.82 27.82 27.71 27.71 0.0M
2023-11-28 27.68 27.74 27.68 27.69 0.0M
2023-11-27 27.68 27.73 27.67 27.67 0.0M
2023-11-24 27.74 27.74 27.67 27.70 0.0M
2023-11-22 27.67 27.76 27.67 27.70 0.0M
2023-11-21 27.54 27.59 27.54 27.58 0.0M
2023-11-20 27.50 27.69 27.46 27.64 0.0M
2023-11-17 27.43 27.44 27.35 27.44 0.0M
2023-11-16 27.42 27.42 27.31 27.39 0.4M
2023-11-15 27.47 27.47 27.36 27.38 0.0M
2023-11-14 27.35 27.38 27.32 27.32 0.0M
2023-11-13 26.79 26.85 26.79 26.82 0.0M
2023-11-10 26.51 26.84 26.45 26.83 0.0M
2023-11-09 26.58 26.59 26.42 26.42 0.0M
2023-11-08 26.62 26.68 26.52 26.64 0.0M
2023-11-07 26.64 26.65 26.60 26.60 0.0M
2023-11-06 26.52 26.53 26.47 26.53 0.0M
2023-11-03 26.50 26.58 26.44 26.51 0.0M
2023-11-02 26.17 26.31 26.17 26.27 0.0M
2023-11-01 25.75 25.91 25.70 25.86 0.0M
2023-10-31 25.61 25.67 25.60 25.66 0.0M
2023-10-30 25.49 25.61 25.42 25.57 0.0M
2023-10-27 25.42 25.45 25.35 25.36 0.0M
2023-10-26 25.58 25.59 25.46 25.49 0.0M
2023-10-25 25.85 25.85 25.68 25.69 0.0M
2023-10-24 26.01 26.01 25.88 25.98 0.0M
2023-10-23 25.85 25.98 25.83 25.83 0.0M
2023-10-20 25.97 26.04 25.85 25.85 0.0M
2023-10-19 26.30 26.41 26.13 26.17 0.0M
2023-10-18 26.48 26.50 26.29 26.34 0.0M
2023-10-17 26.56 26.73 26.56 26.62 0.0M
2023-10-16 26.71 26.71 26.61 26.67 0.0M
2023-10-13 26.62 26.62 26.40 26.42 0.0M
2023-10-12 26.54 26.57 26.44 26.52 0.0M
2023-10-11 26.56 26.70 26.54 26.69 0.0M
2023-10-10 26.62 26.62 26.56 26.59 0.0M
2023-10-09 26.26 26.47 26.26 26.47 0.0M
2023-10-06 26.27 26.40 26.24 26.35 0.0M
2023-10-05 25.97 26.14 25.97 26.05 0.0M
2023-10-04 26.02 26.13 25.97 26.13 0.0M
2023-10-03 26.16 26.16 25.94 25.96 0.0M
2023-10-02 26.14 26.23 26.12 26.23 0.0M
2023-09-29 26.35 26.37 26.19 26.24 0.0M
2023-09-28 26.25 26.40 26.25 26.30 0.0M
2023-09-27 26.26 26.26 26.02 26.16 0.0M
2023-09-26 26.29 26.29 26.13 26.18 0.4M
2023-09-25 26.32 26.48 26.32 26.48 0.0M
2023-09-22 26.42 26.42 26.42 26.42 0.0M
2023-09-21 26.66 26.66 26.49 26.49 0.0M
2023-09-20 27.13 27.13 26.88 26.88 0.0M
2023-09-19 27.03 27.08 27.03 27.08 0.0M
2023-09-18 27.12 27.12 27.11 27.12 0.0M
2023-09-15 27.09 27.09 27.09 27.09 0.0M
2023-09-11 27.33 27.33 27.33 27.33 0.0M
2023-09-08 27.16 27.16 27.16 27.16 0.0M
2023-09-07 27.09 27.15 27.09 27.15 0.0M
2023-09-06 27.22 27.22 27.15 27.22 0.0M
2023-09-05 27.41 27.44 27.39 27.40 0.0M
2023-09-01 27.59 27.59 27.45 27.49 0.0M
2023-08-31 27.50 27.54 27.47 27.47 0.0M
2023-08-30 27.49 27.49 27.49 27.49 0.0M
2023-08-29 27.35 27.40 27.35 27.40 0.0M
2023-08-28 27.02 27.05 27.02 27.05 0.0M
2023-08-25 26.85 26.93 26.70 26.91 0.0M
2023-08-24 26.83 26.83 26.77 26.77 0.0M
2023-08-23 27.07 27.09 27.04 27.07 0.0M
2023-08-22 26.86 26.86 26.82 26.82 0.0M
2023-08-21 26.79 26.90 26.79 26.90 0.0M
2023-08-18 26.73 26.73 26.73 26.73 0.0M
2023-08-17 26.96 26.96 26.75 26.75 0.0M
2023-08-16 27.08 27.08 26.92 26.94 0.0M
2023-08-15 27.10 27.10 27.10 27.10 0.0M
2023-08-14 27.34 27.34 27.34 27.34 0.0M
2023-08-11 27.23 27.23 27.23 27.23 0.0M
2023-08-10 27.24 27.24 27.24 27.24 0.0M
2023-08-09 27.39 27.39 27.26 27.27 0.0M
2023-08-08 27.27 27.44 27.27 27.44 0.0M
2023-08-07 27.40 27.48 27.40 27.47 0.1M
2023-08-04 27.60 27.61 27.30 27.30 0.0M
2023-08-03 27.36 27.45 27.36 27.45 0.0M
2023-08-02 27.51 27.53 27.48 27.52 0.0M
2023-08-01 27.85 27.85 27.76 27.79 0.3M
2023-07-31 27.94 27.94 27.84 27.86 0.0M
2023-07-28 27.84 27.85 27.83 27.85 0.0M
2023-07-27 27.94 27.94 27.57 27.57 0.0M
2023-07-26 27.71 27.81 27.71 27.74 0.0M
2023-07-25 27.71 27.80 27.70 27.78 0.0M
2023-07-24 27.72 27.74 27.64 27.70 0.0M
2023-07-21 27.62 27.68 27.60 27.61 0.0M
2023-07-20 27.67 27.67 27.59 27.59 0.0M
2023-07-19 27.83 27.83 27.74 27.77 0.0M
2023-07-18 27.57 27.73 27.57 27.73 0.0M
2023-07-17 27.43 27.57 27.43 27.57 0.0M
2023-07-14 27.54 27.54 27.45 27.45 0.0M
2023-07-13 27.43 27.50 27.43 27.50 0.0M
2023-07-12 27.31 27.33 27.25 27.26 0.0M
2023-07-11 26.99 27.12 26.99 27.12 0.0M
2023-07-10 26.90 26.94 26.89 26.94 0.0M
2023-07-07 26.95 27.11 26.88 26.92 0.0M
2023-07-06 26.85 26.96 26.81 26.94 0.0M
2023-07-05 27.15 27.15 27.13 27.13 0.0M
2023-07-03 27.13 27.18 27.13 27.17 0.0M
2023-06-30 27.10 27.20 27.10 27.17 0.0M
2023-06-29 26.81 26.85 26.77 26.84 0.1M
2023-06-28 26.69 26.79 26.68 26.71 0.0M
2023-06-27 26.80 26.80 26.78 26.78 0.0M
2023-06-26 26.57 26.59 26.56 26.56 0.0M
2023-06-23 26.66 26.68 26.63 26.64 0.0M
2023-06-22 26.68 26.77 26.68 26.77 0.0M
2023-06-21 26.75 26.83 26.69 26.73 0.0M
2023-06-20 26.82 26.87 26.71 26.85 0.0M
2023-06-16 27.05 27.05 26.91 26.92 0.0M
2023-06-15 26.81 27.07 26.81 27.01 0.0M
2023-06-14 26.79 26.79 26.52 26.68 0.0M
2023-06-13 26.62 26.74 26.62 26.71 0.0M
2023-06-12 26.44 26.54 26.44 26.54 0.0M
2023-06-09 26.37 26.37 26.37 26.37 0.0M
2023-06-08 26.29 26.33 26.24 26.33 0.0M
2023-06-07 26.22 26.25 26.19 26.20 0.0M
2023-06-06 26.30 26.30 26.25 26.28 0.0M
2023-06-05 26.31 26.36 26.22 26.23 0.0M
2023-06-02 26.11 26.28 26.11 26.28 0.0M
2023-06-01 25.80 25.96 25.80 25.94 0.0M
2023-05-31 25.70 25.79 25.70 25.77 0.0M
2023-05-30 25.95 25.95 25.88 25.88 0.0M
2023-05-26 25.78 25.90 25.78 25.90 0.0M
2023-05-25 25.57 25.63 25.57 25.62 0.0M
2023-05-24 25.45 25.45 25.43 25.45 0.0M
2023-05-23 25.76 25.76 25.62 25.62 0.0M
2023-05-22 25.82 25.87 25.79 25.83 0.0M
2023-05-19 25.93 25.93 25.81 25.81 0.0M
2023-05-18 25.67 25.85 25.67 25.85 0.0M
2023-05-17 25.67 25.67 25.65 25.65 0.0M
2023-05-16 25.49 25.50 25.39 25.40 0.0M
2023-05-15 25.56 25.56 25.46 25.54 0.0M
2023-05-12 25.54 25.54 25.42 25.48 0.0M
2023-05-11 25.44 25.50 25.44 25.50 0.0M
2023-05-10 25.54 25.61 25.40 25.55 0.0M
2023-05-09 25.44 25.51 25.44 25.44 0.0M
2023-05-08 25.53 25.53 25.53 25.53 0.0M
2023-05-05 25.39 25.59 25.39 25.55 0.0M
2023-05-04 25.16 25.24 25.16 25.19 0.3M
2023-05-03 25.47 25.53 25.27 25.27 0.0M
2023-05-02 25.49 25.49 25.32 25.47 0.0M
2023-05-01 25.72 25.75 25.67 25.70 0.0M
2023-04-28 25.47 25.69 25.47 25.69 0.0M
2023-04-27 25.32 25.54 25.32 25.54 0.0M
2023-04-26 25.24 25.27 25.10 25.16 0.0M
2023-04-25 25.32 25.33 25.26 25.26 0.1M
2023-04-24 25.51 25.54 25.41 25.51 0.1M
2023-04-21 25.43 25.51 25.42 25.51 0.0M
2023-04-20 25.52 25.54 25.44 25.48 0.0M
2023-04-19 25.61 25.66 25.60 25.60 0.0M
2023-04-18 25.60 25.61 25.60 25.61 0.0M
2023-04-17 25.56 25.58 25.48 25.58 0.0M
2023-04-14 25.66 25.66 25.46 25.54 0.3M
2023-04-13 25.48 25.61 25.46 25.60 0.0M
2023-04-12 25.42 25.42 25.33 25.33 0.0M
2023-04-11 25.44 25.47 25.42 25.42 0.0M
2023-04-10 25.37 25.39 25.37 25.39 0.0M
2023-04-06 25.31 25.44 25.31 25.39 0.0M
2023-04-05 25.30 25.33 25.26 25.31 0.0M
2023-04-04 25.42 25.42 25.30 25.36 0.0M
2023-04-03 25.39 25.48 25.39 25.48 0.0M
2023-03-31 25.21 25.40 25.21 25.40 0.0M
2023-03-30 25.15 25.15 25.12 25.13 0.0M
2023-03-29 24.90 25.04 24.88 25.01 0.0M
2023-03-28 24.75 24.75 24.68 24.74 0.0M
2023-03-27 24.89 24.89 24.79 24.79 0.0M
2023-03-24 24.61 24.73 24.61 24.73 0.0M
2023-03-23 24.75 24.81 24.53 24.67 0.0M
2023-03-22 24.85 24.95 24.63 24.63 0.0M
2023-03-21 24.85 24.94 24.84 24.90 0.0M
2023-03-20 24.63 24.65 24.56 24.65 0.0M
2023-03-17 24.43 24.54 24.43 24.50 0.0M
2023-03-16 24.24 24.69 24.24 24.69 0.0M
2023-03-15 24.28 24.33 24.15 24.33 0.0M
2023-03-14 24.57 24.57 24.36 24.48 0.0M
2023-03-13 24.21 24.22 24.21 24.22 0.0M
2023-03-10 24.33 24.42 24.13 24.20 0.0M
2023-03-09 24.83 24.88 24.45 24.46 0.0M
2023-03-08 24.78 24.86 24.74 24.83 0.0M
2023-03-07 25.15 25.15 24.79 24.80 0.0M
2023-03-06 25.20 25.26 25.12 25.12 0.0M
2023-03-03 24.97 25.09 24.97 25.09 0.0M
2023-03-02 24.57 24.80 24.57 24.78 0.0M
2023-03-01 24.70 24.70 24.60 24.66 0.0M
2023-02-28 24.74 24.84 24.73 24.75 0.0M
2023-02-27 24.85 24.89 24.74 24.77 0.0M
2023-02-24 24.64 24.70 24.62 24.70 0.0M
2023-02-23 24.93 24.93 24.70 24.92 0.0M
2023-02-22 24.82 24.88 24.79 24.79 0.0M
2023-02-21 24.93 24.93 24.84 24.85 0.0M
2023-02-17 25.19 25.25 25.13 25.23 0.0M
2023-02-16 25.41 25.45 25.28 25.28 0.0M
2023-02-15 25.44 25.52 25.44 25.52 0.0M
2023-02-14 25.58 25.58 25.33 25.50 0.0M
2023-02-13 25.37 25.48 25.37 25.47 0.0M
2023-02-10 25.23 25.28 25.22 25.28 0.0M
2023-02-09 25.50 25.50 25.22 25.22 0.0M
2023-02-08 25.43 25.43 25.36 25.39 0.0M
2023-02-07 25.33 25.61 25.33 25.61 0.0M
2023-02-06 25.30 25.40 25.28 25.35 0.0M
2023-02-03 25.63 25.63 25.45 25.45 0.0M
2023-02-02 25.52 25.69 25.50 25.63 0.0M
2023-02-01 25.14 25.40 25.10 25.39 0.0M
2023-01-31 24.94 25.22 24.94 25.21 0.0M
2023-01-30 25.04 25.04 24.91 24.93 0.0M
2023-01-27 25.20 25.25 25.10 25.15 0.0M
2023-01-26 25.01 25.08 24.95 25.08 0.0M
2023-01-25 24.58 24.89 24.58 24.87 0.1M
2023-01-24 24.92 24.92 24.87 24.89 0.0M
2023-01-23 24.82 24.97 24.82 24.93 0.0M
2023-01-20 24.38 24.68 24.37 24.68 0.0M
2023-01-19 24.36 24.40 24.31 24.36 0.0M
2023-01-18 24.84 24.86 24.47 24.47 0.0M
2023-01-17 24.73 24.88 24.73 24.75 0.0M
2023-01-13 24.69 24.79 24.68 24.79 0.0M
2023-01-12 24.59 24.76 24.59 24.71 0.0M
2023-01-11 24.49 24.64 24.48 24.64 0.0M
2023-01-10 24.29 24.41 24.24 24.41 0.0M
2023-01-09 24.53 24.53 24.29 24.29 0.0M
2023-01-06 24.02 24.35 24.00 24.30 0.0M
2023-01-05 23.88 23.92 23.87 23.87 0.0M
2023-01-04 23.95 24.17 23.95 24.05 0.0M
2023-01-03 24.11 24.11 23.83 23.92 0.0M