AllianzIM U.S. Large Cap Buffer20 Sep ETF

SEPW
🏛️ usa →
31.30
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 28.94 28.98 28.85 28.91 3.6M
2024-12-30 28.84 29.01 28.84 28.97 0.0M
2024-12-27 29.00 29.07 28.96 29.05 0.0M
2024-12-26 29.12 29.20 29.12 29.15 0.0M
2024-12-24 29.01 29.13 29.01 29.13 0.0M
2024-12-23 28.83 29.02 28.83 29.02 0.0M
2024-12-20 28.81 29.01 28.81 28.93 0.0M
2024-12-19 28.82 28.91 28.78 28.79 0.0M
2024-12-18 29.07 29.16 28.81 28.82 0.0M
2024-12-17 29.07 29.15 29.06 29.12 0.0M
2024-12-16 28.83 29.46 28.83 29.15 0.0M
2024-12-13 29.11 29.14 29.07 29.11 0.0M
2024-12-12 29.10 29.18 29.08 29.11 0.0M
2024-12-11 29.12 29.18 29.12 29.15 0.0M
2024-12-10 29.13 29.15 29.07 29.08 0.0M
2024-12-09 29.14 29.15 29.09 29.11 0.0M
2024-12-06 29.17 29.20 29.13 29.15 0.0M
2024-12-05 29.01 29.16 28.93 29.09 0.0M
2024-12-04 29.09 29.17 29.09 29.10 0.0M
2024-12-03 29.13 29.13 28.95 29.12 0.0M
2024-12-02 29.07 29.11 29.04 29.06 3.3M
2024-11-29 28.66 29.09 28.66 29.04 0.0M
2024-11-27 29.05 29.06 28.96 28.97 0.0M
2024-11-26 29.00 29.06 28.97 29.06 0.0M
2024-11-25 29.01 29.02 28.92 29.00 0.0M
2024-11-22 28.84 28.95 28.84 28.93 0.0M
2024-11-21 28.92 28.93 28.65 28.84 0.0M
2024-11-20 28.79 28.86 28.68 28.78 0.0M
2024-11-19 28.79 28.87 28.79 28.80 0.0M
2024-11-18 28.81 28.85 28.76 28.83 0.0M
2024-11-15 28.83 28.83 28.71 28.73 0.0M
2024-11-14 28.97 28.98 28.86 28.92 0.0M
2024-11-13 28.97 28.98 28.90 28.92 0.0M
2024-11-12 28.91 28.97 28.86 28.89 0.0M
2024-11-11 28.96 28.98 28.90 28.90 0.0M
2024-11-08 28.94 28.98 28.90 28.94 0.0M
2024-11-07 28.84 28.92 28.84 28.87 0.0M
2024-11-06 29.44 29.44 28.74 28.86 0.0M
2024-11-05 28.37 28.56 28.37 28.52 0.0M
2024-11-04 28.43 28.52 28.37 28.41 0.0M
2024-11-01 28.46 28.52 28.41 28.47 0.0M
2024-10-31 28.41 28.47 28.36 28.36 0.0M
2024-10-30 28.68 28.71 28.58 28.58 0.0M
2024-10-29 28.31 28.72 28.31 28.64 0.0M
2024-10-28 28.82 28.84 28.62 28.62 0.0M
2024-10-25 28.75 28.75 28.61 28.61 0.0M
2024-10-24 28.62 28.65 28.56 28.62 0.0M
2024-10-23 29.00 29.00 28.53 28.59 0.0M
2024-10-22 28.60 28.84 28.60 28.71 0.1M
2024-10-21 28.71 28.71 28.62 28.70 0.0M
2024-10-18 28.67 28.72 28.66 28.70 0.0M
2024-10-17 28.65 28.70 28.61 28.64 0.0M
2024-10-16 28.61 28.68 28.51 28.64 0.0M
2024-10-15 28.70 28.70 28.54 28.59 0.0M
2024-10-14 28.62 28.69 28.60 28.66 0.0M
2024-10-11 28.54 28.59 28.53 28.58 0.0M
2024-10-10 28.47 28.53 28.45 28.50 0.0M
2024-10-09 28.44 28.55 28.43 28.53 0.0M
2024-10-08 28.40 28.49 28.38 28.47 0.1M
2024-10-07 28.38 28.45 28.31 28.34 0.0M
2024-10-04 28.45 28.49 28.34 28.45 0.0M
2024-10-03 28.40 28.42 28.31 28.37 0.4M
2024-10-02 28.42 28.46 28.36 28.44 0.0M
2024-10-01 28.36 28.44 28.33 28.43 0.0M
2024-09-30 28.40 28.53 28.36 28.53 0.0M
2024-09-27 28.66 28.66 28.45 28.47 0.1M
2024-09-26 28.46 28.49 28.43 28.47 0.1M
2024-09-25 28.49 28.50 28.42 28.43 0.1M
2024-09-24 28.46 28.48 28.38 28.48 0.1M
2024-09-23 28.40 28.45 28.38 28.44 0.2M
2024-09-20 28.36 28.45 28.30 28.38 0.1M
2024-09-19 28.45 28.45 28.34 28.42 0.1M
2024-09-18 28.21 28.33 28.19 28.21 0.1M
2024-09-17 28.26 28.37 28.18 28.24 0.1M
2024-09-16 28.47 28.47 28.16 28.23 0.1M
2024-09-13 28.11 28.24 28.11 28.21 0.1M
2024-09-12 28.07 28.16 27.99 28.11 0.1M
2024-09-11 27.93 28.06 27.67 28.06 0.1M
2024-09-10 27.92 28.13 27.76 27.93 0.1M
2024-09-09 27.86 27.93 27.79 27.88 0.1M
2024-09-06 27.92 27.94 27.66 27.71 0.2M
2024-09-05 27.95 27.99 27.83 27.93 0.1M
2024-09-04 28.23 28.23 27.85 27.91 0.2M
2024-09-03 28.17 28.17 27.89 27.91 7.3M
2024-08-30 28.35 28.35 28.07 28.20 0.4M
2024-08-29 28.16 28.18 28.15 28.16 0.0M
2024-08-28 28.15 28.19 28.15 28.15 0.0M
2024-08-27 28.18 28.18 28.15 28.15 0.0M
2024-08-26 28.15 28.18 28.11 28.14 0.0M
2024-08-23 28.17 28.17 28.14 28.14 0.0M
2024-08-22 28.17 28.17 28.13 28.13 0.0M
2024-08-21 28.08 28.13 28.08 28.12 0.0M
2024-08-20 28.14 28.14 28.12 28.12 0.0M
2024-08-19 28.10 28.14 28.10 28.12 0.0M
2024-08-16 28.11 28.11 28.11 28.11 0.0M
2024-08-15 28.13 28.13 28.09 28.09 0.0M
2024-08-14 28.08 28.08 28.08 28.08 0.0M
2024-08-13 28.05 28.05 28.05 28.05 0.0M
2024-08-09 27.92 27.95 27.91 27.95 0.0M
2024-08-08 27.87 27.87 27.87 27.87 0.0M
2024-08-07 27.66 27.67 27.66 27.67 0.0M
2024-08-06 27.77 27.77 27.73 27.73 0.0M
2024-08-05 27.54 27.54 27.46 27.49 0.0M
2024-08-02 27.82 27.85 27.82 27.85 0.0M
2024-07-31 28.00 28.00 28.00 28.00 0.0M
2024-07-30 27.94 27.97 27.94 27.97 0.0M
2024-07-29 27.98 27.98 27.98 27.98 0.0M
2024-07-26 27.92 27.96 27.91 27.96 0.0M
2024-07-25 27.89 27.90 27.89 27.90 0.0M
2024-07-24 27.93 27.93 27.91 27.91 0.0M
2024-07-23 27.98 27.98 27.96 27.97 0.0M
2024-07-22 27.96 27.97 27.96 27.97 0.0M
2024-07-19 27.95 27.97 27.89 27.93 0.0M
2024-07-18 27.91 27.93 27.91 27.93 0.0M
2024-07-17 27.92 27.95 27.92 27.95 0.0M
2024-07-16 27.94 27.96 27.94 27.96 0.0M
2024-07-15 27.97 27.97 27.95 27.95 0.0M
2024-07-12 27.94 27.94 27.94 27.94 0.0M
2024-07-10 27.91 27.93 27.91 27.93 0.0M
2024-07-09 27.95 27.95 27.90 27.92 0.0M
2024-07-08 27.90 27.92 27.90 27.92 0.0M
2024-07-05 27.89 27.91 27.88 27.90 0.0M
2024-07-03 27.88 27.88 27.86 27.87 0.0M
2024-07-02 27.83 27.87 27.83 27.87 0.0M
2024-07-01 27.81 27.85 27.81 27.85 0.0M
2024-06-28 27.82 27.83 27.82 27.83 0.0M
2024-06-27 27.81 27.83 27.79 27.83 0.0M
2024-06-26 27.78 27.83 27.78 27.83 0.0M
2024-06-25 27.78 27.81 27.78 27.81 0.0M
2024-06-24 27.77 27.79 27.76 27.79 0.0M
2024-06-21 27.76 27.79 27.76 27.79 0.0M
2024-06-20 27.76 27.79 27.75 27.78 0.0M
2024-06-17 27.74 27.77 27.74 27.77 0.0M
2024-06-14 27.72 27.74 27.72 27.74 0.0M
2024-06-13 27.71 27.74 27.71 27.74 0.0M
2024-06-10 27.67 27.68 27.65 27.68 0.0M
2024-06-06 27.63 27.65 27.62 27.65 0.0M
2024-06-05 27.61 27.65 27.59 27.65 0.0M
2024-06-04 27.54 27.59 27.54 27.59 0.0M
2024-06-03 27.52 27.57 27.52 27.57 0.0M
2024-05-31 27.46 27.56 27.45 27.56 0.0M
2024-05-30 27.51 27.51 27.50 27.50 0.0M
2024-05-29 27.52 27.53 27.52 27.53 0.0M
2024-05-28 27.57 27.58 27.45 27.57 0.1M
2024-05-24 27.54 27.62 27.54 27.56 0.0M
2024-05-23 27.53 27.54 27.52 27.52 0.0M
2024-05-21 27.53 27.56 27.53 27.56 0.0M
2024-05-20 27.54 27.54 27.54 27.54 0.0M
2024-05-17 27.48 27.53 27.48 27.53 0.0M
2024-05-16 27.49 27.51 27.47 27.51 0.0M
2024-05-15 27.51 27.51 27.51 27.51 0.0M
2024-05-14 27.38 27.43 27.38 27.43 0.0M
2024-05-08 27.27 27.31 27.26 27.31 0.0M
2024-05-07 27.29 27.30 27.29 27.30 0.0M
2024-05-02 26.98 27.02 26.98 27.02 0.0M
2024-05-01 26.92 27.08 26.92 26.94 0.0M
2024-04-29 27.09 27.11 27.07 27.11 0.0M
2024-04-26 27.06 27.08 27.06 27.08 0.0M
2024-04-25 26.83 26.96 26.83 26.96 0.0M
2024-04-24 26.97 27.01 26.95 27.01 0.0M
2024-04-23 26.95 27.01 26.95 26.99 0.0M
2024-04-22 26.78 26.84 26.75 26.84 0.0M
2024-04-19 26.79 26.79 26.72 26.72 0.0M
2024-04-18 26.86 26.86 26.81 26.81 0.0M
2024-04-17 26.89 26.89 26.77 26.84 0.0M
2024-04-16 26.85 26.89 26.85 26.88 0.0M
2024-04-15 27.07 27.07 26.89 26.89 0.0M
2024-04-12 27.05 27.05 27.00 27.00 0.0M
2024-04-11 27.03 27.14 27.01 27.14 0.0M
2024-04-10 27.05 27.05 27.03 27.05 0.0M
2024-04-08 27.11 27.13 27.11 27.13 0.0M
2024-04-05 27.11 27.11 27.08 27.08 0.0M
2024-04-04 27.18 27.18 27.02 27.02 0.0M
2024-04-03 27.07 27.13 27.07 27.10 0.0M
2024-04-02 27.09 27.12 27.09 27.12 0.0M
2024-04-01 27.14 27.17 27.14 27.17 0.0M
2024-03-28 27.17 27.19 27.16 27.19 0.0M
2024-03-27 27.11 27.14 27.10 27.14 0.0M
2024-03-26 27.11 27.14 27.08 27.08 0.0M
2024-03-25 27.11 27.11 27.11 27.11 0.0M
2024-03-22 27.14 27.14 27.10 27.10 0.0M
2024-03-21 27.11 27.13 27.10 27.13 0.0M
2024-03-20 27.06 27.09 27.06 27.09 0.0M
2024-03-19 27.01 27.03 27.00 27.03 0.0M
2024-03-18 26.99 26.99 26.97 26.97 0.0M
2024-03-15 26.88 26.92 26.87 26.92 0.0M
2024-03-14 26.94 26.96 26.94 26.96 0.0M
2024-03-13 26.96 26.98 26.96 26.98 0.0M
2024-03-11 26.84 26.89 26.84 26.89 0.0M
2024-03-08 26.90 26.91 26.90 26.91 0.0M
2024-03-07 26.91 26.98 26.89 26.96 0.0M
2024-03-06 26.88 26.88 26.82 26.87 0.0M
2024-03-05 26.88 26.88 26.82 26.82 0.0M
2024-03-04 26.91 26.91 26.91 26.91 0.0M
2024-03-01 26.88 26.93 26.88 26.93 0.0M
2024-02-29 26.87 26.87 26.78 26.86 0.3M
2024-02-28 26.79 26.80 26.77 26.80 0.0M
2024-02-27 26.80 26.83 26.77 26.83 0.0M
2024-02-26 26.84 26.84 26.81 26.81 0.0M
2024-02-23 26.85 26.85 26.79 26.83 0.0M
2024-02-22 26.80 26.82 26.80 26.81 0.0M
2024-02-21 26.61 26.62 26.52 26.62 0.0M
2024-02-20 26.59 26.60 26.59 26.60 0.0M
2024-02-16 26.70 26.70 26.66 26.66 0.0M
2024-02-15 26.62 26.69 26.62 26.69 0.0M
2024-02-14 26.59 26.63 26.54 26.63 0.0M
2024-02-13 26.57 26.57 26.43 26.51 0.0M
2024-02-12 26.65 26.73 26.65 26.68 0.0M
2024-02-09 26.60 26.70 26.60 26.68 0.0M
2024-02-08 26.62 26.65 26.62 26.62 0.0M
2024-02-07 26.61 26.62 26.59 26.62 0.0M
2024-02-06 26.52 26.54 26.47 26.54 0.0M
2024-02-05 26.49 26.52 26.49 26.52 0.0M
2024-02-02 26.52 26.55 26.49 26.55 0.0M
2024-02-01 26.34 26.42 26.28 26.42 0.0M
2024-01-31 26.35 26.35 26.30 26.30 0.0M
2024-01-30 26.49 26.49 26.42 26.47 0.0M
2024-01-29 26.38 26.47 26.38 26.47 0.0M
2024-01-26 26.45 26.45 26.40 26.40 0.0M
2024-01-25 26.43 26.43 26.36 26.36 0.0M
2024-01-24 26.45 26.45 26.31 26.31 0.0M
2024-01-23 26.32 26.36 26.29 26.36 0.0M
2024-01-22 26.27 26.35 26.27 26.27 0.0M
2024-01-19 26.11 26.29 26.11 26.27 0.0M
2024-01-18 26.05 26.12 26.05 26.12 0.0M
2024-01-17 25.93 25.99 25.93 25.99 0.0M
2024-01-16 26.04 26.06 26.02 26.06 0.0M
2024-01-12 26.15 26.15 26.11 26.12 0.0M
2024-01-11 25.99 26.11 25.96 26.08 0.0M
2024-01-10 26.04 26.11 26.04 26.09 0.0M
2024-01-09 26.00 26.02 25.98 26.02 0.0M
2024-01-08 25.97 26.03 25.94 26.03 0.0M
2024-01-05 25.87 25.87 25.82 25.86 0.0M
2024-01-04 25.83 25.92 25.80 25.83 0.0M
2024-01-03 25.86 25.89 25.85 25.88 0.0M
2024-01-02 25.95 25.96 25.91 25.96 0.0M