AllianzIM U.S. Large Cap Buffer10 Sep ETF

SEPT
🏛️ usa →
34.34
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
2025-09-26 34.29 34.34 34.17 34.34 0.0M
2025-09-25 34.19 34.19 34.09 34.15 0.0M
2025-09-24 34.31 34.33 34.19 34.25 0.0M
2025-09-23 34.40 34.44 34.25 34.27 0.0M
2025-09-22 34.36 34.45 34.31 34.41 0.0M
2025-09-19 34.38 34.38 34.25 34.36 0.0M
2025-09-18 34.31 34.34 34.22 34.26 0.0M
2025-09-17 34.37 34.37 34.11 34.20 0.0M
2025-09-16 34.25 34.25 34.15 34.19 0.0M
2025-09-15 34.24 34.57 34.16 34.20 0.0M
2025-09-12 34.48 34.48 34.08 34.18 0.1M
2025-09-11 34.05 34.17 33.76 34.13 0.0M
2025-09-10 34.06 34.08 33.78 33.95 0.0M
2025-09-09 33.91 33.92 33.79 33.88 0.0M
2025-09-08 33.93 34.19 33.77 33.83 0.0M
2025-09-05 34.07 34.07 33.71 33.79 0.0M
2025-09-04 33.69 33.90 33.64 33.86 0.0M
2025-09-03 33.76 33.76 33.54 33.68 0.0M
2025-09-02 33.57 33.60 33.14 33.58 0.2M
2025-08-29 33.68 33.68 33.57 33.66 2.1M
2025-08-28 33.63 33.69 33.63 33.69 0.0M
2025-08-27 33.56 33.57 33.56 33.57 0.0M
2025-08-26 33.48 33.54 33.45 33.52 0.0M
2025-08-25 33.50 33.54 33.46 33.46 0.0M
2025-08-22 33.46 33.54 33.43 33.49 0.0M
2025-08-21 33.19 33.19 33.14 33.14 0.0M
2025-08-20 33.04 33.23 33.03 33.23 0.0M
2025-08-19 33.31 33.31 33.25 33.25 0.0M
2025-08-18 33.39 33.39 33.39 33.39 0.0M
2025-08-15 33.35 33.36 33.33 33.36 0.0M
2025-08-14 33.39 33.39 33.39 33.39 0.0M
2025-08-13 33.37 33.37 33.37 33.37 0.0M
2025-08-12 33.25 33.29 33.22 33.29 0.0M
2025-08-11 33.12 33.12 33.03 33.03 0.0M
2025-08-08 33.09 33.09 33.09 33.09 0.0M
2025-08-07 32.86 32.86 32.86 32.86 0.0M
2025-08-06 32.91 32.91 32.91 32.91 0.0M
2025-08-05 32.72 32.72 32.72 32.72 0.0M
2025-08-04 32.73 32.84 32.73 32.84 0.0M
2025-08-01 32.52 32.52 29.85 32.46 0.0M
2025-07-31 32.92 33.00 32.84 32.84 0.0M
2025-07-30 32.85 32.88 32.85 32.88 0.0M
2025-07-29 33.02 33.02 32.94 32.94 0.0M
2025-07-28 32.99 32.99 32.99 32.99 0.0M
2025-07-25 32.95 33.02 32.94 32.97 0.0M
2025-07-24 32.92 32.92 32.88 32.88 0.0M
2025-07-23 32.78 32.84 32.78 32.83 0.0M
2025-07-22 32.68 32.68 32.68 32.68 0.0M
2025-07-21 32.71 32.71 32.65 32.65 0.0M
2025-07-18 32.60 32.60 32.60 32.60 0.0M
2025-07-17 32.61 32.61 32.61 32.61 0.0M
2025-07-16 32.47 32.47 32.47 32.47 0.0M
2025-07-15 32.46 32.47 32.42 32.42 0.0M
2025-07-14 32.46 32.46 32.46 32.46 0.0M
2025-07-11 32.44 32.44 32.44 32.44 0.0M
2025-07-10 32.46 32.49 32.46 32.49 0.0M
2025-07-09 32.31 32.43 32.31 32.43 0.0M
2025-07-08 32.31 32.31 32.26 32.29 0.0M
2025-07-07 32.38 32.38 32.29 32.29 0.0M
2025-07-03 32.08 32.46 32.08 32.45 0.0M
2025-07-02 31.97 32.27 31.97 32.27 0.0M
2025-07-01 32.15 32.23 32.11 32.18 0.0M
2025-06-30 32.13 32.20 32.09 32.20 0.0M
2025-06-27 31.98 32.08 31.98 32.08 0.0M
2025-06-26 31.98 31.98 31.98 31.98 0.0M
2025-06-25 31.78 31.78 31.78 31.78 0.0M
2025-06-24 31.79 31.79 31.79 31.79 0.0M
2025-06-23 31.43 31.52 31.35 31.52 0.0M
2025-06-20 31.43 31.43 31.29 31.29 0.0M
2025-06-18 31.48 31.48 31.34 31.34 0.0M
2025-06-17 31.46 31.46 31.34 31.34 0.0M
2025-06-16 31.52 31.52 31.52 31.52 0.0M
2025-06-13 31.27 31.27 31.27 31.27 0.0M
2025-06-12 31.58 31.58 31.50 31.54 0.0M
2025-06-11 31.46 31.46 31.46 31.46 0.0M
2025-06-10 31.52 31.52 31.52 31.52 0.0M
2025-06-09 31.42 31.42 31.42 31.42 0.0M
2025-06-06 31.35 31.41 31.35 31.41 0.0M
2025-06-05 31.34 31.34 31.14 31.14 0.0M
2025-06-04 31.26 31.28 31.26 31.27 0.0M
2025-06-03 31.15 31.27 31.15 31.27 0.0M
2025-06-02 31.13 31.13 31.13 31.13 0.0M
2025-05-30 30.85 31.06 30.85 31.06 0.0M
2025-05-29 31.01 31.01 31.01 31.01 0.0M
2025-05-28 31.04 31.10 30.93 30.93 0.0M
2025-05-27 31.03 31.03 31.03 31.03 0.0M
2025-05-23 30.60 30.62 30.60 30.61 0.0M
2025-05-22 30.81 30.86 30.76 30.76 0.0M
2025-05-21 30.90 30.90 30.78 30.78 0.0M
2025-05-20 31.11 31.11 31.11 31.11 0.0M
2025-05-19 31.21 31.21 31.19 31.19 0.0M
2025-05-16 31.12 31.17 31.12 31.17 0.0M
2025-05-15 31.00 31.00 30.99 30.99 0.0M
2025-05-14 30.88 30.94 30.88 30.92 0.1M
2025-05-13 30.88 30.96 30.88 30.90 0.0M
2025-05-12 30.61 30.71 30.61 30.71 0.0M
2025-05-09 30.12 30.16 30.06 30.07 0.0M
2025-05-08 30.05 30.33 30.05 30.08 0.0M
2025-05-07 29.97 29.97 29.88 29.95 0.0M
2025-05-06 29.91 29.91 29.88 29.90 0.0M
2025-05-05 30.04 30.04 30.04 30.04 0.0M
2025-05-02 30.16 30.16 30.16 30.16 0.0M
2025-05-01 30.04 30.04 29.87 29.87 0.1M
2025-04-30 29.50 29.74 29.47 29.74 0.0M
2025-04-29 29.74 29.74 29.67 29.70 0.0M
2025-04-28 29.48 29.60 29.48 29.60 0.0M
2025-04-25 29.48 29.58 29.41 29.56 0.0M
2025-04-24 29.22 29.42 29.22 29.42 0.0M
2025-04-23 29.06 29.06 29.06 29.06 0.0M
2025-04-21 28.26 28.26 28.26 28.26 0.0M
2025-04-17 28.68 28.68 28.68 28.68 0.0M
2025-04-16 28.78 28.78 28.62 28.62 0.0M
2025-04-15 29.16 29.16 29.03 29.06 0.0M
2025-04-14 29.13 29.13 28.92 29.11 0.0M
2025-04-11 28.92 28.92 28.92 28.92 0.0M
2025-04-10 28.66 28.66 28.39 28.53 0.0M
2025-04-09 27.35 29.28 25.54 29.28 0.0M
2025-04-08 27.96 27.99 27.48 27.48 0.0M
2025-04-07 28.16 28.16 27.72 27.83 0.0M
2025-04-04 28.27 28.27 27.86 27.86 0.0M
2025-04-03 29.23 29.23 29.08 29.08 0.0M
2025-04-02 30.08 30.08 30.08 30.08 0.0M
2025-04-01 29.64 29.92 29.64 29.92 0.0M
2025-03-31 29.69 29.86 29.69 29.86 0.0M
2025-03-28 29.75 29.75 29.75 29.75 0.0M
2025-03-27 30.15 30.17 30.15 30.17 0.0M
2025-03-26 30.23 30.23 30.23 30.23 0.0M
2025-03-25 30.45 30.45 30.45 30.45 0.0M
2025-03-24 30.44 30.44 30.44 30.44 0.0M
2025-03-21 30.06 30.06 30.06 30.06 0.0M
2025-03-20 30.02 30.02 30.02 30.02 0.0M
2025-03-19 30.01 30.09 30.01 30.09 0.0M
2025-03-18 29.82 29.86 29.82 29.86 0.0M
2025-03-17 30.00 30.14 29.99 30.09 0.0M
2025-03-14 29.64 29.95 29.64 29.95 0.0M
2025-03-13 29.50 29.50 29.50 29.50 0.0M
2025-03-12 29.80 29.80 29.80 29.80 0.0M
2025-03-11 29.78 29.82 29.56 29.72 0.0M
2025-03-10 30.07 30.07 29.85 29.85 0.0M
2025-03-07 30.37 30.37 30.37 30.37 0.0M
2025-03-06 30.41 30.44 30.22 30.28 0.0M
2025-03-05 30.66 30.66 30.66 30.66 0.0M
2025-03-04 30.28 30.43 30.28 30.43 0.0M
2025-03-03 30.93 30.93 30.63 30.63 0.0M
2025-02-28 30.72 31.00 30.64 31.00 0.0M
2025-02-27 31.02 31.02 30.71 30.71 0.0M
2025-02-26 31.15 31.16 30.92 31.03 0.0M
2025-02-25 30.90 31.02 30.90 31.02 0.0M
2025-02-24 31.09 31.21 31.09 31.12 0.0M
2025-02-21 31.40 31.40 31.19 31.19 0.0M
2025-02-20 31.37 31.49 31.07 31.49 0.0M
2025-02-19 31.47 31.55 31.46 31.52 0.0M
2025-02-18 31.47 31.47 31.47 31.47 0.0M
2025-02-14 31.42 31.45 31.42 31.45 0.0M
2025-02-13 31.43 31.43 31.43 31.43 0.0M
2025-02-12 31.22 31.24 31.21 31.24 0.0M
2025-02-11 31.28 31.28 31.28 31.28 0.0M
2025-02-10 31.30 31.30 31.27 31.30 0.0M
2025-02-07 31.27 31.29 31.18 31.18 0.0M
2025-02-06 31.16 31.34 31.16 31.34 0.0M
2025-02-05 31.12 31.26 31.12 31.26 0.0M
2025-02-04 31.20 31.20 31.20 31.20 0.0M
2025-02-03 31.03 31.08 30.99 31.08 0.0M
2025-01-31 31.30 31.30 31.19 31.19 0.0M
2025-01-30 31.18 31.21 31.18 31.19 0.0M
2025-01-29 31.17 31.20 31.15 31.20 0.0M
2025-01-28 31.15 31.27 31.15 31.27 0.0M
2025-01-27 31.03 31.08 31.00 31.08 0.0M
2025-01-24 31.34 31.34 31.34 31.34 0.0M
2025-01-23 31.26 31.37 31.26 31.37 0.0M
2025-01-22 30.96 31.30 30.96 31.30 0.0M
2025-01-21 31.08 31.20 31.08 31.20 0.0M
2025-01-17 31.05 31.08 31.03 31.03 0.0M
2025-01-16 30.88 30.88 30.88 30.88 0.0M
2025-01-15 30.76 30.89 30.76 30.89 0.0M
2025-01-14 30.55 30.55 30.51 30.51 0.0M
2025-01-13 30.50 30.50 30.50 30.50 0.0M
2025-01-10 30.47 30.47 30.45 30.45 0.0M
2025-01-08 30.61 30.71 30.61 30.71 0.0M
2025-01-07 30.75 30.75 30.71 30.71 0.0M
2025-01-06 31.00 31.07 30.91 30.91 0.0M
2025-01-03 30.75 30.82 30.75 30.82 0.0M
2025-01-02 30.49 30.59 30.47 30.58 0.0M