AllianzIM U.S. Equity Buffer10 Dec ETF (DECT)
BATS: DECT · Real-Time Price · USD
36.82
-0.08 (-0.22%)
Feb 27, 2026, 4:00 PM EST - Market closed
DECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.85 | 36.85 | 36.77 | 36.82 | 36.82 | -0.22% | 622 |
| Feb 26, 2026 | 36.94 | 36.94 | 36.79 | 36.90 | 36.90 | -0.65% | 400 |
| Feb 25, 2026 | 36.89 | 37.14 | 36.89 | 37.14 | 37.14 | 0.66% | 8,874 |
| Feb 24, 2026 | 36.83 | 36.91 | 36.83 | 36.90 | 36.90 | 0.51% | 4,631 |
| Feb 23, 2026 | 36.76 | 36.79 | 36.62 | 36.71 | 36.71 | -0.73% | 12,485 |
| Feb 20, 2026 | 36.81 | 37.01 | 36.80 | 36.98 | 36.98 | 0.52% | 11,200 |
| Feb 19, 2026 | 36.75 | 36.81 | 36.74 | 36.79 | 36.79 | -0.05% | 5,713 |
| Feb 18, 2026 | 36.86 | 36.94 | 36.78 | 36.81 | 36.81 | 0.38% | 9,479 |
| Feb 17, 2026 | 36.45 | 36.77 | 36.45 | 36.67 | 36.67 | 0.15% | 14,424 |
| Feb 13, 2026 | 36.73 | 36.86 | 36.62 | 36.62 | 36.62 | 0.07% | 19,734 |
| Feb 12, 2026 | 37.05 | 37.08 | 36.59 | 36.59 | 36.59 | -1.11% | 18,515 |
| Feb 11, 2026 | 37.08 | 37.10 | 36.99 | 37.00 | 37.00 | -0.02% | 10,687 |
| Feb 10, 2026 | 37.14 | 37.17 | 37.00 | 37.01 | 37.01 | -0.20% | 9,209 |
| Feb 9, 2026 | 37.04 | 37.19 | 37.00 | 37.08 | 37.08 | 0.14% | 14,523 |
| Feb 6, 2026 | 36.78 | 37.03 | 36.78 | 37.03 | 37.03 | 1.54% | 5,348 |
| Feb 5, 2026 | 36.63 | 36.64 | 36.46 | 36.47 | 36.47 | -1.06% | 8,863 |
| Feb 4, 2026 | 36.93 | 36.93 | 36.65 | 36.86 | 36.86 | -0.20% | 13,777 |
| Feb 3, 2026 | 36.99 | 37.08 | 36.74 | 36.93 | 36.93 | -0.44% | 4,091 |
| Feb 2, 2026 | 37.12 | 37.21 | 37.10 | 37.10 | 37.10 | 0.34% | 8,695 |
| Jan 30, 2026 | 37.00 | 37.04 | 36.88 | 36.97 | 36.97 | -0.24% | 14,475 |
| Jan 29, 2026 | 36.91 | 37.06 | 36.79 | 37.06 | 37.06 | -0.11% | 13,958 |
| Jan 28, 2026 | 37.15 | 37.17 | 37.06 | 37.10 | 37.10 | 0.08% | 10,127 |
| Jan 27, 2026 | 37.10 | 37.19 | 37.07 | 37.07 | 37.07 | 0.09% | 8,200 |
| Jan 26, 2026 | 37.04 | 37.09 | 37.02 | 37.04 | 37.04 | 0.42% | 3,627 |
| Jan 23, 2026 | 36.76 | 36.98 | 36.76 | 36.88 | 36.88 | 0.03% | 14,623 |
| Jan 22, 2026 | 36.82 | 36.95 | 36.81 | 36.87 | 36.87 | 0.22% | 32,358 |
| Jan 21, 2026 | 36.65 | 36.85 | 36.50 | 36.79 | 36.79 | 0.99% | 19,034 |
| Jan 20, 2026 | 36.64 | 36.64 | 36.43 | 36.43 | 36.43 | -1.43% | 9,001 |
| Jan 16, 2026 | 37.04 | 37.08 | 36.96 | 36.96 | 36.96 | 0.03% | 6,747 |
| Jan 15, 2026 | 37.05 | 37.09 | 36.94 | 36.95 | 36.95 | 0.07% | 11,596 |
| Jan 14, 2026 | 36.89 | 36.92 | 36.79 | 36.92 | 36.92 | -0.33% | 7,777 |
| Jan 13, 2026 | 37.02 | 37.05 | 36.94 | 37.05 | 37.05 | -0.17% | 5,684 |
| Jan 12, 2026 | 37.02 | 37.13 | 37.01 | 37.11 | 37.11 | 0.22% | 5,830 |
| Jan 9, 2026 | 36.94 | 37.13 | 36.94 | 37.03 | 37.03 | 0.36% | 5,578 |
| Jan 8, 2026 | 36.86 | 36.94 | 36.82 | 36.90 | 36.90 | 0.03% | 12,034 |
| Jan 7, 2026 | 36.97 | 37.05 | 36.83 | 36.89 | 36.89 | -0.09% | 17,367 |
| Jan 6, 2026 | 36.81 | 36.98 | 36.80 | 36.92 | 36.92 | 0.16% | 21,176 |
| Jan 5, 2026 | 36.82 | 36.87 | 36.76 | 36.86 | 36.86 | 0.59% | 18,410 |
| Jan 2, 2026 | 36.64 | 36.70 | 36.54 | 36.64 | 36.64 | -0.05% | 7,677 |
| Dec 31, 2025 | 36.82 | 36.82 | 36.62 | 36.66 | 36.66 | -0.45% | 18,364 |
| Dec 30, 2025 | 36.82 | 36.87 | 36.77 | 36.83 | 36.83 | -0.09% | 12,733 |
| Dec 29, 2025 | 36.81 | 36.88 | 36.77 | 36.86 | 36.86 | -0.05% | 12,311 |
| Dec 26, 2025 | 36.93 | 36.93 | 36.82 | 36.88 | 36.88 | -0.04% | 8,798 |
| Dec 24, 2025 | 36.87 | 36.91 | 36.79 | 36.90 | 36.90 | 0.16% | 11,091 |
| Dec 23, 2025 | 36.74 | 36.84 | 36.73 | 36.84 | 36.84 | 0.29% | 12,676 |
| Dec 22, 2025 | 36.62 | 36.76 | 36.62 | 36.73 | 36.73 | 0.44% | 13,595 |
| Dec 19, 2025 | 36.49 | 36.57 | 36.43 | 36.57 | 36.57 | 0.67% | 16,216 |
| Dec 18, 2025 | 36.42 | 36.46 | 36.28 | 36.33 | 36.33 | 0.51% | 35,944 |
| Dec 17, 2025 | 36.50 | 36.50 | 36.11 | 36.14 | 36.14 | -0.79% | 29,305 |
| Dec 16, 2025 | 36.36 | 36.44 | 36.25 | 36.43 | 36.43 | 0.02% | 14,012 |
| Dec 15, 2025 | 36.59 | 36.59 | 36.42 | 36.42 | 36.42 | -0.09% | 24,201 |
| Dec 12, 2025 | 36.74 | 36.74 | 36.42 | 36.45 | 36.45 | -0.79% | 18,524 |
| Dec 11, 2025 | 36.47 | 36.76 | 36.47 | 36.74 | 36.74 | 0.28% | 25,029 |
| Dec 10, 2025 | 36.64 | 36.69 | 36.43 | 36.64 | 36.64 | 0.41% | 13,125 |
| Dec 9, 2025 | 36.50 | 36.57 | 36.47 | 36.49 | 36.49 | 0.10% | 12,356 |
| Dec 8, 2025 | 36.63 | 36.63 | 36.43 | 36.46 | 36.45 | -0.36% | 14,637 |
| Dec 5, 2025 | 36.77 | 36.77 | 36.57 | 36.59 | 36.59 | 0.10% | 12,207 |
| Dec 4, 2025 | 36.65 | 36.65 | 36.45 | 36.55 | 36.55 | 0.12% | 22,038 |
| Dec 3, 2025 | 36.42 | 36.55 | 36.40 | 36.51 | 36.50 | 0.18% | 17,042 |
| Dec 2, 2025 | 36.53 | 36.53 | 36.38 | 36.44 | 36.44 | 0.15% | 45,847 |
| Dec 1, 2025 | 36.40 | 36.51 | 36.36 | 36.38 | 36.38 | -0.16% | 51,481 |
| Nov 28, 2025 | 36.34 | 36.44 | 36.31 | 36.44 | 36.44 | 0.42% | 20,830 |
| Nov 26, 2025 | 36.00 | 36.36 | 36.00 | 36.29 | 36.29 | 0.70% | 12,668 |
| Nov 25, 2025 | 35.62 | 36.04 | 35.62 | 36.04 | 36.04 | 0.91% | 9,412 |
| Nov 24, 2025 | 35.22 | 35.73 | 35.22 | 35.71 | 35.71 | 1.64% | 8,203 |
| Nov 21, 2025 | 34.84 | 35.44 | 34.83 | 35.14 | 35.14 | 0.81% | 17,559 |
| Nov 20, 2025 | 35.14 | 35.18 | 34.85 | 34.85 | 34.85 | -1.32% | 4,843 |
| Nov 19, 2025 | 35.51 | 35.51 | 35.27 | 35.32 | 35.32 | 0.10% | 13,524 |
| Nov 18, 2025 | 35.19 | 35.44 | 35.14 | 35.28 | 35.28 | -0.57% | 6,645 |
| Nov 17, 2025 | 35.83 | 35.85 | 35.37 | 35.49 | 35.49 | -0.85% | 49,519 |
| Nov 14, 2025 | 35.60 | 35.94 | 35.59 | 35.79 | 35.79 | 0.09% | 10,444 |
| Nov 13, 2025 | 35.97 | 36.11 | 35.76 | 35.76 | 35.76 | -1.36% | 14,962 |
| Nov 12, 2025 | 36.26 | 36.28 | 36.19 | 36.25 | 36.25 | 0.06% | 7,849 |
| Nov 11, 2025 | 36.10 | 36.25 | 36.07 | 36.23 | 36.23 | 0.20% | 9,990 |
| Nov 10, 2025 | 36.06 | 36.23 | 35.96 | 36.16 | 36.16 | 1.32% | 10,551 |
| Nov 7, 2025 | 35.34 | 35.69 | 35.26 | 35.69 | 35.69 | 0.04% | 8,432 |
| Nov 6, 2025 | 35.89 | 35.89 | 35.64 | 35.68 | 35.68 | -0.77% | 16,512 |
| Nov 5, 2025 | 35.94 | 36.10 | 35.94 | 35.96 | 35.96 | 0.27% | 34,822 |
| Nov 4, 2025 | 35.96 | 35.96 | 35.81 | 35.86 | 35.86 | -0.74% | 8,007 |
| Nov 3, 2025 | 36.05 | 36.17 | 35.96 | 36.13 | 36.12 | 0.21% | 10,579 |
| Oct 31, 2025 | 36.06 | 36.13 | 35.95 | 36.05 | 36.05 | 0.14% | 8,265 |
| Oct 30, 2025 | 36.08 | 36.15 | 35.99 | 36.00 | 36.00 | -0.41% | 9,052 |
| Oct 29, 2025 | 36.17 | 36.24 | 36.07 | 36.15 | 36.15 | 0.05% | 8,433 |
| Oct 28, 2025 | 36.17 | 36.25 | 36.12 | 36.13 | 36.13 | -0.06% | 21,412 |
| Oct 27, 2025 | 36.08 | 36.16 | 36.06 | 36.15 | 36.15 | 0.64% | 9,603 |
| Oct 24, 2025 | 35.93 | 35.99 | 35.88 | 35.92 | 35.92 | 0.58% | 8,539 |
| Oct 23, 2025 | 35.56 | 35.73 | 35.56 | 35.71 | 35.71 | 0.34% | 8,843 |
| Oct 22, 2025 | 35.65 | 35.65 | 35.35 | 35.59 | 35.59 | -0.22% | 11,285 |
| Oct 21, 2025 | 35.71 | 35.77 | 35.66 | 35.67 | 35.67 | -0.02% | 18,554 |
| Oct 20, 2025 | 35.58 | 35.70 | 35.58 | 35.68 | 35.68 | 0.83% | 7,325 |
| Oct 17, 2025 | 35.35 | 35.43 | 35.19 | 35.38 | 35.38 | 0.49% | 8,723 |
| Oct 16, 2025 | 35.44 | 35.53 | 35.14 | 35.21 | 35.21 | -0.41% | 8,709 |
| Oct 15, 2025 | 35.57 | 35.57 | 35.20 | 35.36 | 35.36 | 0.14% | 5,509 |
| Oct 14, 2025 | 35.03 | 35.44 | 35.03 | 35.31 | 35.31 | -0.08% | 19,648 |
| Oct 13, 2025 | 35.32 | 35.40 | 35.29 | 35.34 | 35.34 | 1.23% | 16,471 |
| Oct 10, 2025 | 35.67 | 35.69 | 34.90 | 34.91 | 34.91 | -1.98% | 292,307 |
| Oct 9, 2025 | 35.59 | 35.66 | 35.50 | 35.62 | 35.62 | -0.15% | 9,307 |
| Oct 8, 2025 | 35.62 | 35.70 | 35.61 | 35.67 | 35.67 | 0.48% | 7,022 |
| Oct 7, 2025 | 35.59 | 35.60 | 35.47 | 35.50 | 35.50 | -0.35% | 10,266 |
| Oct 6, 2025 | 35.58 | 35.65 | 35.58 | 35.63 | 35.63 | 0.24% | 5,290 |