AllianzIM U.S. Large Cap Buffer20 Dec ETF (DECW)

NYSEARCA: DECW · Real-Time Price · USD

33.80

-0.02 (-0.04%)

At close: Dec 5, 2025, 4:00 PM EST

33.80

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

DECW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.88	33.91	33.80	33.80	33.80	-0.04%	33,692
Dec 4, 2025	33.76	33.85	33.75	33.82	33.82	0.01%	56,477
Dec 3, 2025	33.90	33.90	33.73	33.81	33.81	0.30%	39,217
Dec 2, 2025	33.79	33.81	33.71	33.71	33.71	0.02%	102,675
Dec 1, 2025	33.52	33.81	33.52	33.70	33.70	-0.02%	220,643
Nov 28, 2025	33.75	33.80	33.70	33.71	33.71	-0.12%	55,206
Nov 26, 2025	33.69	33.75	33.68	33.75	33.75	0.24%	108,119
Nov 25, 2025	33.53	33.70	33.42	33.67	33.67	0.29%	19,581
Nov 24, 2025	33.32	33.59	33.32	33.57	33.57	1.28%	53,995
Nov 21, 2025	32.92	33.31	32.86	33.15	33.15	0.76%	21,632
Nov 20, 2025	33.51	33.53	32.89	32.90	32.90	-0.93%	26,535
Nov 19, 2025	33.16	33.28	33.09	33.21	33.21	0.25%	26,733
Nov 18, 2025	33.18	33.21	33.00	33.13	33.13	-0.34%	22,310
Nov 17, 2025	33.40	33.41	33.16	33.24	33.24	-0.43%	11,707
Nov 14, 2025	33.04	33.43	33.04	33.39	33.39	0.01%	34,912
Nov 13, 2025	33.48	33.49	33.33	33.38	33.38	-0.45%	21,439
Nov 12, 2025	33.48	33.55	33.48	33.53	33.53	-0.05%	27,938
Nov 11, 2025	33.46	33.55	33.45	33.55	33.55	0.22%	10,150
Nov 10, 2025	33.33	33.49	33.33	33.48	33.48	0.71%	11,400
Nov 7, 2025	33.09	33.25	33.06	33.24	33.24	-0.09%	19,509
Nov 6, 2025	33.21	33.35	33.21	33.27	33.27	-0.40%	11,865
Nov 5, 2025	33.33	33.42	33.33	33.40	33.40	0.30%	5,759,979
Nov 4, 2025	33.31	33.38	33.28	33.30	33.30	-0.35%	34,950
Nov 3, 2025	33.27	33.45	33.27	33.42	33.42	0.15%	16,030
Oct 31, 2025	33.38	33.44	33.33	33.37	33.37	0.10%	32,806
Oct 30, 2025	33.24	33.41	33.24	33.34	33.34	-0.13%	32,876
Oct 29, 2025	33.41	33.44	33.37	33.38	33.38	-0.13%	23,669
Oct 28, 2025	33.41	33.46	33.38	33.43	33.43	-0.01%	42,153
Oct 27, 2025	33.37	33.44	33.37	33.43	33.43	0.39%	16,913
Oct 24, 2025	33.30	33.36	33.29	33.30	33.30	0.23%	19,333
Oct 23, 2025	33.19	33.24	33.14	33.22	33.22	0.22%	25,584
Oct 22, 2025	33.27	33.27	33.03	33.15	33.15	-0.09%	28,539
Oct 21, 2025	33.16	33.24	33.13	33.18	33.18	0.02%	30,904
Oct 20, 2025	33.12	33.19	33.10	33.17	33.17	0.58%	11,534
Oct 17, 2025	32.75	33.05	32.75	32.98	32.98	0.27%	27,531
Oct 16, 2025	33.03	33.06	32.82	32.89	32.89	-0.29%	22,619
Oct 15, 2025	32.97	33.10	32.86	32.99	32.99	0.14%	19,042
Oct 14, 2025	32.71	33.02	32.71	32.94	32.94	-0.17%	40,355
Oct 13, 2025	32.88	33.03	32.88	33.00	32.99	0.87%	25,395
Oct 10, 2025	33.06	33.17	32.71	32.71	32.71	-1.15%	20,870
Oct 9, 2025	33.13	33.15	33.05	33.09	33.09	-0.14%	44,369
Oct 8, 2025	33.07	33.16	33.06	33.14	33.14	0.28%	23,182
Oct 7, 2025	33.47	33.47	33.02	33.04	33.04	-0.15%	23,730
Oct 6, 2025	33.27	33.27	33.06	33.09	33.09	0.15%	28,834
Oct 3, 2025	33.00	33.11	33.00	33.04	33.04	0.03%	105,804
Oct 2, 2025	32.94	33.06	32.94	33.03	33.03	0.03%	33,822
Oct 1, 2025	32.84	33.08	32.84	33.02	33.02	0.09%	30,942
Sep 30, 2025	33.00	33.02	32.90	32.99	32.99	0.15%	78,091
Sep 29, 2025	32.94	32.99	32.91	32.94	32.94	0.12%	15,724
Sep 26, 2025	32.79	32.91	32.79	32.90	32.90	0.29%	28,426
Sep 25, 2025	32.71	32.85	32.71	32.81	32.81	-0.11%	26,936
Sep 24, 2025	32.87	32.91	32.80	32.84	32.84	-0.06%	40,383
Sep 23, 2025	32.88	32.96	32.84	32.86	32.86	-0.21%	55,029
Sep 22, 2025	33.03	33.03	32.88	32.93	32.93	0.15%	18,590
Sep 19, 2025	32.85	32.92	32.83	32.88	32.88	0.15%	18,604
Sep 18, 2025	32.75	32.91	32.75	32.83	32.83	0.15%	47,329
Sep 17, 2025	32.75	32.82	32.72	32.78	32.78	0.03%	35,278
Sep 16, 2025	32.79	32.82	32.76	32.77	32.77	-0.08%	23,068
Sep 15, 2025	32.79	32.83	32.76	32.80	32.80	0.15%	34,119
Sep 12, 2025	32.73	32.79	32.72	32.75	32.75	0.09%	25,091
Sep 11, 2025	32.62	32.77	32.62	32.72	32.72	0.37%	35,209
Sep 10, 2025	32.56	32.70	32.56	32.60	32.60	0.05%	40,534
Sep 9, 2025	32.47	32.59	32.47	32.58	32.58	0.23%	44,678
Sep 8, 2025	32.50	32.56	32.48	32.51	32.51	0.14%	25,662
Sep 5, 2025	32.58	32.58	32.38	32.47	32.47	-0.14%	70,188
Sep 4, 2025	32.50	32.53	32.40	32.51	32.51	0.37%	39,941
Sep 3, 2025	32.49	32.49	32.31	32.39	32.39	0.37%	33,549
Sep 2, 2025	32.20	32.29	32.14	32.27	32.27	-0.40%	34,600
Aug 29, 2025	32.40	32.45	32.34	32.40	32.40	-0.25%	291,137
Aug 28, 2025	32.42	32.53	32.40	32.48	32.48	0.11%	30,850
Aug 27, 2025	32.38	32.49	32.38	32.45	32.45	0.17%	51,970
Aug 26, 2025	32.30	32.41	32.30	32.39	32.39	0.06%	21,949
Aug 25, 2025	32.35	32.42	32.31	32.37	32.37	-0.11%	13,473
Aug 22, 2025	32.11	32.44	32.11	32.41	32.41	0.82%	21,037
Aug 21, 2025	32.14	32.17	32.09	32.14	32.14	-0.31%	28,394
Aug 20, 2025	32.13	32.26	32.08	32.24	32.24	0.06%	13,065
Aug 19, 2025	32.29	32.38	32.19	32.22	32.22	-0.40%	21,518
Aug 18, 2025	32.26	32.36	32.26	32.35	32.35	-	21,947
Aug 15, 2025	32.34	32.38	32.30	32.35	32.35	-	14,558
Aug 14, 2025	32.32	32.38	32.30	32.35	32.35	0.03%	32,683
Aug 13, 2025	32.37	32.39	32.29	32.34	32.34	0.19%	31,227
Aug 12, 2025	32.15	32.35	32.15	32.28	32.28	0.59%	20,135
Aug 11, 2025	32.14	32.19	32.09	32.09	32.09	-0.12%	28,736
Aug 8, 2025	31.91	32.20	31.91	32.13	32.13	0.43%	61,535
Aug 7, 2025	32.11	32.11	31.90	31.99	31.99	-0.15%	23,068
Aug 6, 2025	31.91	32.04	31.88	32.04	32.04	0.41%	12,848
Aug 5, 2025	31.99	32.00	31.84	31.91	31.91	-0.16%	19,403
Aug 4, 2025	31.87	32.00	31.87	31.96	31.96	0.82%	29,748
Aug 1, 2025	31.69	31.80	31.65	31.70	31.70	-0.88%	28,317
Jul 31, 2025	32.07	32.19	31.97	31.98	31.98	-0.34%	31,547
Jul 30, 2025	32.10	32.17	31.98	32.09	32.09	0.12%	90,728
Jul 29, 2025	32.09	32.17	32.03	32.05	32.05	-0.09%	25,885
Jul 28, 2025	32.09	32.17	32.04	32.08	32.08	-	17,730
Jul 25, 2025	32.12	32.13	32.04	32.08	32.08	0.22%	19,310
Jul 24, 2025	31.94	32.10	31.94	32.01	32.01	0.01%	36,919
Jul 23, 2025	32.02	32.02	31.88	32.01	32.01	0.56%	23,345
Jul 22, 2025	31.80	31.92	31.80	31.83	31.83	-0.13%	19,620
Jul 21, 2025	31.71	31.99	31.71	31.87	31.87	-0.03%	14,442
Jul 18, 2025	31.78	31.89	31.78	31.88	31.88	0.09%	27,767
Jul 17, 2025	31.77	31.89	31.77	31.85	31.85	0.25%	28,144