Allianzim U.S. Large Cap Buffer20 Dec ETF

DECW
🏛️ usa →
32.90
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
2024-12-31 30.46 30.51 30.32 30.42 0.0M
2024-12-30 30.53 30.54 30.29 30.47 0.0M
2024-12-27 30.55 30.62 30.46 30.62 0.0M
2024-12-26 30.78 30.78 30.65 30.75 0.1M
2024-12-24 30.72 30.76 30.61 30.76 0.0M
2024-12-23 30.56 30.61 30.37 30.60 0.1M
2024-12-20 30.29 30.56 30.26 30.46 0.1M
2024-12-19 30.48 30.48 30.30 30.31 0.1M
2024-12-18 30.69 30.77 30.30 30.34 0.1M
2024-12-17 30.76 30.76 30.64 30.68 0.1M
2024-12-16 30.72 30.80 30.66 30.77 0.0M
2024-12-13 30.84 30.84 30.64 30.72 0.1M
2024-12-12 30.75 30.77 30.68 30.71 0.0M
2024-12-11 30.80 30.81 30.70 30.79 0.1M
2024-12-10 30.72 30.75 30.68 30.71 0.1M
2024-12-09 30.92 30.92 30.70 30.74 0.1M
2024-12-06 30.87 30.87 30.71 30.81 0.1M
2024-12-05 31.49 31.49 30.70 30.77 0.1M
2024-12-04 30.75 30.85 30.68 30.81 0.3M
2024-12-03 30.89 30.89 30.63 30.74 0.5M
2024-12-02 30.72 30.73 30.61 30.70 7.8M
2024-11-29 30.40 30.69 30.40 30.60 0.5M
2024-11-27 30.70 30.70 30.63 30.65 0.1M
2024-11-26 30.63 30.66 30.58 30.64 0.0M
2024-11-25 30.78 30.78 30.57 30.61 0.0M
2024-11-22 30.66 30.66 30.56 30.58 0.0M
2024-11-21 30.59 30.63 30.59 30.59 0.0M
2024-11-20 30.66 30.66 30.59 30.61 0.0M
2024-11-19 30.56 30.60 30.56 30.60 0.0M
2024-11-18 30.56 30.59 30.56 30.59 0.0M
2024-11-15 30.60 30.62 30.54 30.59 0.0M
2024-11-14 30.54 30.59 30.54 30.58 0.0M
2024-11-13 30.52 30.59 30.52 30.57 0.0M
2024-11-12 30.56 30.60 30.53 30.57 0.0M
2024-11-11 30.53 30.56 30.53 30.55 0.0M
2024-11-08 30.53 30.60 30.52 30.55 0.0M
2024-11-07 30.52 30.58 30.49 30.53 0.0M
2024-11-06 30.50 30.54 30.49 30.49 0.0M
2024-11-05 30.48 30.50 30.47 30.49 0.0M
2024-11-04 30.48 30.48 30.45 30.48 0.0M
2024-11-01 30.49 30.49 30.44 30.48 0.0M
2024-10-31 30.44 30.44 30.42 30.42 0.0M
2024-10-30 30.45 30.46 30.43 30.43 0.0M
2024-10-29 30.47 30.51 30.43 30.47 0.0M
2024-10-28 30.45 30.47 30.45 30.47 0.0M
2024-10-25 30.24 30.48 30.24 30.45 0.0M
2024-10-24 30.43 30.44 30.42 30.44 0.0M
2024-10-23 30.22 30.48 30.22 30.44 0.0M
2024-10-22 30.42 30.46 30.42 30.45 0.0M
2024-10-21 30.45 30.45 30.41 30.44 0.0M
2024-10-18 30.41 30.44 30.39 30.44 0.0M
2024-10-17 30.34 30.42 30.34 30.41 0.0M
2024-10-16 30.41 30.41 30.37 30.40 0.0M
2024-10-15 30.41 30.43 30.35 30.38 0.0M
2024-10-14 30.40 30.40 30.36 30.40 0.0M
2024-10-11 30.34 30.37 30.33 30.37 0.0M
2024-10-10 30.32 30.33 30.30 30.32 0.0M
2024-10-09 30.33 30.33 30.30 30.33 0.0M
2024-10-08 30.26 30.34 30.26 30.30 0.0M
2024-10-07 30.26 30.31 30.26 30.29 0.0M
2024-10-04 30.28 30.31 30.27 30.31 0.0M
2024-10-03 30.23 30.28 30.22 30.26 0.0M
2024-10-02 30.24 30.27 30.24 30.27 0.0M
2024-10-01 30.25 30.26 30.24 30.26 0.0M
2024-09-30 30.27 30.30 30.24 30.30 0.0M
2024-09-27 30.30 30.30 30.30 30.30 0.0M
2024-09-26 30.25 30.30 30.25 30.27 0.1M
2024-09-25 30.26 30.28 30.24 30.28 0.0M
2024-09-24 30.25 30.26 30.23 30.25 0.0M
2024-09-23 30.24 30.27 30.23 30.27 0.0M
2024-09-20 30.23 30.25 30.22 30.25 0.0M
2024-09-19 30.21 30.24 30.21 30.21 0.0M
2024-09-18 30.16 30.19 30.16 30.19 0.0M
2024-09-17 30.18 30.20 30.16 30.18 0.0M
2024-09-16 30.14 30.18 30.14 30.18 0.0M
2024-09-13 30.18 30.18 30.18 30.18 0.0M
2024-09-12 30.08 30.14 30.08 30.14 0.0M
2024-09-11 30.04 30.10 30.04 30.10 0.0M
2024-09-10 30.02 30.04 29.99 30.04 0.0M
2024-09-09 29.99 30.00 29.97 30.00 0.0M
2024-09-06 29.93 29.93 29.86 29.91 0.0M
2024-09-05 29.99 30.01 29.96 30.01 0.0M
2024-09-04 30.02 30.06 29.95 30.00 0.0M
2024-09-03 30.06 30.06 29.94 29.99 0.0M
2024-08-30 30.12 30.14 30.10 30.13 0.0M
2024-08-29 30.05 30.10 30.05 30.09 0.0M
2024-08-28 30.08 30.11 30.04 30.06 0.0M
2024-08-27 30.03 30.10 30.03 30.08 0.0M
2024-08-26 30.05 30.08 30.04 30.05 0.0M
2024-08-23 30.02 30.08 30.02 30.05 0.0M
2024-08-22 30.00 30.02 29.97 29.99 0.0M
2024-08-21 29.99 30.05 29.99 30.02 0.0M
2024-08-20 29.99 30.05 29.99 30.02 0.0M
2024-08-19 29.97 30.01 29.97 30.00 0.0M
2024-08-16 29.98 29.99 29.98 29.98 0.0M
2024-08-15 29.97 29.97 29.94 29.95 0.0M
2024-08-14 29.86 29.90 29.83 29.90 0.0M
2024-08-13 29.76 29.83 29.74 29.83 0.0M
2024-08-12 29.73 29.73 29.71 29.71 0.0M
2024-08-09 29.57 29.70 29.57 29.70 0.0M
2024-08-08 29.50 29.60 29.49 29.59 0.0M
2024-08-07 29.40 29.62 29.39 29.39 0.0M
2024-08-06 29.33 29.52 29.33 29.47 0.0M
2024-08-05 29.06 29.44 29.06 29.21 0.0M
2024-08-02 29.58 29.60 29.49 29.60 0.0M
2024-08-01 29.82 29.82 29.74 29.75 0.0M
2024-07-31 29.87 29.88 29.86 29.87 0.0M
2024-07-30 29.75 29.80 29.72 29.79 0.0M
2024-07-29 29.79 29.81 29.78 29.80 0.0M
2024-07-26 29.74 29.80 29.74 29.78 0.0M
2024-07-25 29.73 29.79 29.68 29.69 0.0M
2024-07-24 29.75 29.78 29.72 29.72 0.0M
2024-07-23 29.83 29.86 29.82 29.86 0.0M
2024-07-22 29.82 29.86 29.81 29.86 0.0M
2024-07-19 29.75 29.80 29.75 29.79 0.0M
2024-07-18 29.81 29.82 29.76 29.79 0.0M
2024-07-17 29.86 29.88 29.83 29.84 0.0M
2024-07-16 29.87 29.89 29.84 29.89 0.0M
2024-07-15 29.89 29.89 29.84 29.87 0.0M
2024-07-12 29.86 29.87 29.84 29.87 0.0M
2024-07-11 29.86 29.86 29.80 29.83 0.0M
2024-07-10 29.81 29.85 29.80 29.85 0.0M
2024-07-09 29.77 29.83 29.77 29.80 0.0M
2024-07-08 29.79 29.81 29.77 29.81 0.0M
2024-07-05 29.78 29.83 29.76 29.78 0.0M
2024-07-03 29.75 29.78 29.73 29.78 0.0M
2024-07-02 29.74 29.79 29.70 29.76 0.0M
2024-07-01 29.69 29.73 29.68 29.73 0.0M
2024-06-28 29.71 29.74 29.67 29.70 0.0M
2024-06-27 29.67 29.73 29.66 29.73 0.0M
2024-06-26 29.62 29.69 29.62 29.69 0.0M
2024-06-25 29.62 29.68 29.62 29.68 0.0M
2024-06-24 29.64 29.65 29.64 29.65 0.0M
2024-06-21 29.62 29.66 29.62 29.66 0.0M
2024-06-20 29.66 29.66 29.63 29.65 0.0M
2024-06-18 29.66 29.66 29.66 29.66 0.0M
2024-06-17 29.61 29.65 29.60 29.65 0.0M
2024-06-14 29.58 29.61 29.58 29.61 0.0M
2024-06-13 29.58 29.62 29.58 29.62 0.0M
2024-06-12 29.59 29.62 29.55 29.61 0.0M
2024-06-11 29.49 29.55 29.47 29.55 0.0M
2024-06-10 29.52 29.53 29.51 29.53 0.0M
2024-06-07 29.52 29.52 29.50 29.50 0.0M
2024-06-06 29.51 29.52 29.46 29.50 0.0M
2024-06-05 29.47 29.50 29.45 29.50 0.0M
2024-06-04 29.36 29.42 29.36 29.42 0.0M
2024-06-03 29.41 29.42 29.35 29.41 0.0M
2024-05-31 29.31 29.40 29.25 29.40 0.0M
2024-05-30 29.32 29.34 29.30 29.30 0.0M
2024-05-29 29.35 29.37 29.34 29.36 0.0M
2024-05-28 29.39 29.42 29.38 29.39 0.0M
2024-05-24 29.39 29.41 29.39 29.41 0.0M
2024-05-23 29.42 29.43 29.31 29.34 0.0M
2024-05-22 29.39 29.43 29.37 29.38 0.0M
2024-05-21 29.38 29.40 29.38 29.40 0.0M
2024-05-20 29.40 29.40 29.35 29.37 0.0M
2024-05-17 29.36 29.36 29.36 29.36 0.0M
2024-05-16 29.33 29.34 29.33 29.34 0.0M
2024-05-15 29.27 29.35 29.27 29.35 0.0M
2024-05-14 29.21 29.25 29.21 29.23 0.0M
2024-05-13 29.21 29.21 29.19 29.21 0.0M
2024-05-10 29.20 29.23 29.18 29.22 0.0M
2024-05-09 29.14 29.17 29.14 29.17 0.0M
2024-05-08 29.11 29.13 29.10 29.12 0.0M
2024-05-07 29.12 29.12 29.12 29.12 0.0M
2024-05-06 29.04 29.11 29.04 29.11 0.0M
2024-05-03 28.98 29.02 28.98 29.02 0.0M
2024-05-02 28.87 28.88 28.84 28.88 0.0M
2024-05-01 28.89 28.89 28.81 28.81 0.0M
2024-04-30 28.89 28.89 28.84 28.84 0.0M
2024-04-29 28.97 28.97 28.92 28.96 0.0M
2024-04-26 28.94 28.94 28.91 28.93 0.0M
2024-04-25 28.79 28.82 28.79 28.82 0.0M
2024-04-24 28.81 28.87 28.81 28.87 0.0M
2024-04-23 28.86 28.86 28.82 28.86 0.0M
2024-04-22 28.64 28.75 28.62 28.73 0.0M
2024-04-19 28.67 28.67 28.61 28.61 0.0M
2024-04-18 28.66 28.69 28.65 28.69 0.0M
2024-04-17 28.74 28.76 28.67 28.68 0.0M
2024-04-16 28.73 28.75 28.71 28.75 0.0M
2024-04-15 28.89 28.89 28.73 28.76 0.0M
2024-04-12 28.85 28.89 28.84 28.84 0.0M
2024-04-11 28.92 28.98 28.92 28.98 0.0M
2024-04-10 28.89 28.91 28.86 28.91 0.0M
2024-04-09 29.01 29.01 28.94 28.99 0.0M
2024-04-08 28.95 28.98 28.95 28.98 0.0M
2024-04-05 28.92 28.96 28.92 28.96 0.0M
2024-04-04 28.87 28.89 28.87 28.88 0.0M
2024-04-03 28.93 29.00 28.93 28.98 0.0M
2024-04-02 28.96 28.96 28.96 28.96 0.0M
2024-04-01 29.00 29.02 28.99 29.02 0.0M
2024-03-28 29.01 29.03 29.00 29.02 0.0M
2024-03-27 28.99 29.02 28.99 29.02 0.0M
2024-03-26 28.99 28.99 28.96 28.96 0.0M
2024-03-25 28.95 28.96 28.95 28.96 0.0M
2024-03-22 28.95 29.00 28.95 29.00 0.0M
2024-03-21 28.96 28.98 28.95 28.98 0.0M
2024-03-20 28.89 28.95 28.85 28.95 0.0M
2024-03-19 28.80 28.88 28.80 28.88 0.0M
2024-03-18 28.82 28.83 28.81 28.83 0.0M
2024-03-15 28.74 28.78 28.73 28.78 0.0M
2024-03-14 28.82 28.83 28.75 28.82 0.0M
2024-03-13 28.86 28.86 28.82 28.85 0.0M
2024-03-12 28.81 28.86 28.81 28.86 0.0M
2024-03-11 28.72 28.76 28.72 28.76 0.0M
2024-03-08 28.85 28.86 28.75 28.78 0.0M
2024-03-07 28.79 28.80 28.79 28.79 0.0M
2024-03-06 28.72 28.79 28.72 28.73 0.0M
2024-03-05 28.69 28.69 28.65 28.67 0.0M
2024-03-04 28.76 28.78 28.75 28.75 0.0M
2024-03-01 28.73 28.78 28.73 28.76 0.0M
2024-02-29 28.68 28.74 28.65 28.74 0.6M
2024-02-28 28.69 28.70 28.65 28.65 0.0M
2024-02-27 28.68 28.71 28.65 28.68 0.0M
2024-02-26 28.69 28.70 28.65 28.65 0.0M
2024-02-23 28.69 28.73 28.69 28.70 0.0M
2024-02-22 28.66 28.66 28.61 28.66 0.0M
2024-02-21 28.50 28.51 28.43 28.51 0.0M
2024-02-20 28.49 28.50 28.47 28.48 0.0M
2024-02-16 28.54 28.58 28.51 28.52 0.0M
2024-02-15 28.54 28.60 28.51 28.57 0.0M
2024-02-14 28.47 28.53 28.45 28.53 0.0M
2024-02-13 28.43 28.46 28.33 28.40 0.0M
2024-02-12 28.54 28.62 28.53 28.57 0.1M
2024-02-09 28.59 28.61 28.53 28.58 0.0M
2024-02-08 28.50 28.52 28.48 28.50 0.0M
2024-02-07 28.55 28.55 28.50 28.53 0.0M
2024-02-06 28.42 28.49 28.40 28.48 0.0M
2024-02-05 28.41 28.47 28.41 28.44 0.0M
2024-02-02 28.38 28.49 28.38 28.46 0.0M
2024-02-01 28.33 28.41 28.28 28.40 0.0M
2024-01-31 28.34 28.34 28.29 28.29 0.0M
2024-01-30 28.37 28.43 28.36 28.42 0.0M
2024-01-29 28.33 28.44 28.32 28.43 0.0M
2024-01-26 28.35 28.39 28.31 28.34 0.0M
2024-01-25 28.31 28.36 28.28 28.33 0.0M
2024-01-24 28.38 28.38 28.29 28.30 0.0M
2024-01-23 28.30 28.33 28.27 28.29 0.0M
2024-01-22 28.27 28.31 28.22 28.29 0.0M
2024-01-19 28.16 28.26 28.10 28.22 0.0M
2024-01-18 28.07 28.11 28.01 28.09 0.0M
2024-01-17 27.94 28.02 27.91 28.02 0.0M
2024-01-16 28.05 28.09 28.00 28.05 0.0M
2024-01-12 28.52 28.52 28.41 28.46 0.0M
2024-01-11 28.41 28.47 28.34 28.47 0.0M
2024-01-10 28.37 28.42 28.35 28.41 0.0M
2024-01-09 28.33 28.37 28.26 28.37 0.0M
2024-01-08 28.27 28.36 28.27 28.36 0.0M
2024-01-05 28.21 28.29 28.17 28.19 0.0M
2024-01-04 28.22 28.26 28.18 28.18 0.0M
2024-01-03 28.26 28.26 28.17 28.23 0.0M
2024-01-02 28.27 28.31 28.22 28.27 0.0M