Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Allianzim US Large Cap Buffer20 Sep ETF (SEPW)
Allianzim US Large Cap Buffer20 Sep ETF (SEPW) Historical

SEPW Allianzim US Large Cap Buffer20 Sep ETF

27.9349

0.0012 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SEPW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	27.9349	0.00	0.00%	27.95	27.97	27.891	1,325
Jul 18 2024	27.9337	-0.01	-0.04%	27.94	27.94	27.91	6,830
Jul 17 2024	27.9451	-0.02	-0.05%	27.92	27.9451	27.92	341
Jul 16 2024	27.9602	0.01	0.04%	27.94	27.9602	27.94	2,580
Jul 15 2024	27.9487	0.01	0.03%	27.9655	27.9655	27.9487	806
Jul 12 2024	27.9408	0.02	0.06%	27.9408	27.9408	27.9408	2
Jul 11 2024	27.925	-0.01	-0.03%	27.925	27.925	27.925	0
Jul 10 2024	27.9324	0.02	0.06%	27.91	27.9324	27.91	2,405
Jul 09 2024	27.9158	0.00	0.00%	27.95	27.95	27.8975	1,563
Jul 08 2024	27.915	0.02	0.06%	27.8981	27.915	27.8981	806
Jul 05 2024	27.8978	0.02	0.08%	27.8902	27.905	27.88	3,802
Jul 03 2024	27.8745	0.00	0.02%	27.88	27.88	27.86	4,181
Jul 02 2024	27.8699	0.02	0.07%	27.83	27.8699	27.83	892
Jul 01 2024	27.8501	0.02	0.07%	27.81	27.8501	27.81	11,191
Jun 28 2024	27.8299	0.00	0.00%	27.8299	27.8299	27.8299	0
Jun 27 2024	27.8299	0.00	0.02%	27.81	27.8299	27.7901	2,356
Jun 26 2024	27.825	0.01	0.05%	27.78	27.825	27.778	5,011
Jun 25 2024	27.8102	0.02	0.06%	27.78	27.8102	27.78	4,052
Jun 24 2024	27.7934	0.00	-0.01%	27.77	27.7934	27.7601	865
Jun 21 2024	27.7949	0.01	0.05%	27.76	27.7949	27.76	186
Jun 20 2024	27.7799	-0.01	-0.04%	27.76	27.788	27.75	1,561
Jun 18 2024	27.7898	0.02	0.07%	27.7898	27.7898	27.7898	0
Jun 17 2024	27.77	0.03	0.09%	27.74	27.77	27.74	673
Jun 14 2024	27.7441	0.00	0.00%	27.72	27.7441	27.72	100
Jun 13 2024	27.7445	0.01	0.02%	27.71	27.7445	27.71	320
Jun 12 2024	27.7387	0.05	0.18%	27.7387	27.7387	27.7387	0
Jun 11 2024	27.6897	0.01	0.05%	27.6897	27.6897	27.6897	0
Jun 10 2024	27.6751	0.01	0.02%	27.6655	27.6751	27.65	1,929
Jun 07 2024	27.67	0.02	0.06%	27.67	27.67	27.67	0
Jun 06 2024	27.6542	0.00	0.01%	27.6311	27.6542	27.62	638
Jun 05 2024	27.6501	0.07	0.24%	27.61	27.6501	27.59	6,842
Jun 04 2024	27.585	0.02	0.07%	27.54	27.587	27.54	1,603
Jun 03 2024	27.5658	0.01	0.02%	27.52	27.5658	27.52	2,268
May 31 2024	27.559	0.06	0.23%	27.46	27.559	27.45	3,777
May 30 2024	27.495	-0.04	-0.14%	27.51	27.5138	27.495	5,105
May 29 2024	27.5349	-0.04	-0.14%	27.52	27.5349	27.52	942
May 28 2024	27.5744	0.02	0.07%	27.57	27.5832	27.4519	95,499
May 24 2024	27.555	0.04	0.15%	27.54	27.62	27.54	4,444
May 23 2024	27.515	-0.03	-0.11%	27.5301	27.54	27.515	3,109
May 22 2024	27.5447	-0.02	-0.07%	27.5447	27.5447	27.5447	0
May 21 2024	27.5632	0.02	0.08%	27.53	27.5632	27.53	716
May 20 2024	27.5403	0.01	0.03%	27.5403	27.5403	27.5403	102
May 17 2024	27.5323	0.02	0.08%	27.48	27.5323	27.48	3,200
May 16 2024	27.5097	0.00	0.00%	27.49	27.5111	27.4701	3,759
May 15 2024	27.5107	0.08	0.29%	27.5107	27.5107	27.5107	35
May 14 2024	27.4301	0.05	0.16%	27.38	27.4301	27.38	690
May 13 2024	27.385	0.00	-0.01%	27.385	27.385	27.385	0
May 10 2024	27.3879	0.03	0.13%	27.3879	27.3879	27.3879	0
May 09 2024	27.3529	0.04	0.14%	27.3529	27.3529	27.3529	0
May 08 2024	27.3149	0.01	0.04%	27.2701	27.3149	27.26	5,088
May 07 2024	27.3049	0.03	0.13%	27.2877	27.3049	27.2877	1,602
May 06 2024	27.2703	0.09	0.31%	27.2703	27.2703	27.2703	0
May 03 2024	27.1848	0.17	0.63%	27.1848	27.1848	27.1848	0
May 02 2024	27.0158	0.07	0.27%	26.98	27.0158	26.98	599
May 01 2024	26.9431	-0.03	-0.13%	26.915	27.08	26.915	2,617
Apr 30 2024	26.977	-0.14	-0.50%	26.977	26.977	26.977	0
Apr 29 2024	27.1127	0.03	0.10%	27.09	27.1127	27.0655	4,653
Apr 26 2024	27.0849	0.13	0.48%	27.06	27.0849	27.06	2,857
Apr 25 2024	26.9551	-0.06	-0.22%	26.8302	26.9551	26.8302	2,215
Apr 24 2024	27.0149	0.02	0.08%	26.97	27.0149	26.95	300
Apr 23 2024	26.9922	0.15	0.55%	26.95	27.0054	26.95	1,235
Apr 22 2024	26.8444	0.13	0.48%	26.775	26.85	26.7501	986

Allianzim US Large Cap B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions