Skip to main content
AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
29.05
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
29.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SEPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0929.1129.0429.0529.050.16%6,938
Dec 4, 202529.0029.0428.9529.0029.00-0.09%4,841
Dec 3, 202528.9829.0428.9829.0329.030.35%15,661
Dec 2, 202528.9028.9628.8828.9328.930.19%6,839
Dec 1, 202528.8928.9828.8728.8728.87-0.37%9,797
Nov 28, 202528.9728.9828.9628.9828.980.23%4,008
Nov 26, 202528.8428.9928.7128.9228.920.54%7,294
Nov 25, 202528.5028.7628.5028.7628.760.63%6,725
Nov 24, 202528.3928.5928.3228.5828.581.21%84,976
Nov 21, 202528.0728.4228.0328.2428.240.60%8,710
Nov 20, 202528.5828.5828.0728.0728.07-1.07%16,376
Nov 19, 202528.3628.4728.2828.3728.370.19%13,726
Nov 18, 202528.3928.4528.2428.3228.32-0.50%8,672
Nov 17, 202528.5328.6928.3528.4628.46-0.68%9,636
Nov 14, 202528.6228.7728.6228.6528.650.12%10,210
Nov 13, 202528.9228.9428.6228.6228.62-1.55%12,774
Nov 12, 202529.1129.1128.9829.0729.070.11%4,992
Nov 11, 202528.8729.0628.8729.0429.040.17%19,302
Nov 10, 202528.9129.0228.8828.9928.991.28%4,681
Nov 7, 202528.4428.6228.3328.6228.62-0.01%9,894
Nov 6, 202528.8428.8428.6328.6328.63-0.98%5,255
Nov 5, 202528.7328.9628.7328.9128.910.35%16,708
Nov 4, 202528.9628.9628.7628.8128.81-0.88%8,353
Nov 3, 202529.1129.1229.0329.0729.060.02%17,665
Oct 31, 202529.0829.0928.9729.0629.060.29%9,672
Oct 30, 202529.1729.1728.9728.9728.97-0.74%6,247
Oct 29, 202529.2829.3129.1129.1929.19-0.03%12,731
Oct 28, 202529.1629.2629.1229.2029.200.20%12,944
Oct 27, 202529.0629.1529.0029.1429.141.15%72,712
Oct 24, 202528.8528.8928.8128.8128.810.54%15,866
Oct 23, 202528.6128.6828.4928.6628.660.54%6,675
Oct 22, 202528.6728.6728.4428.5028.50-0.66%8,974
Oct 21, 202528.6128.7128.6128.6928.690.06%12,747
Oct 20, 202528.5928.7028.5928.6728.670.78%9,038
Oct 17, 202528.3128.4828.3028.4528.450.41%5,760
Oct 16, 202528.5628.5728.3028.3428.33-0.41%7,382
Oct 15, 202528.4728.6228.3128.4528.450.32%12,556
Oct 14, 202528.2128.4728.2128.3628.36-0.15%11,914
Oct 13, 202528.3728.4628.3328.4028.401.09%8,477
Oct 10, 202528.7828.7828.1028.1028.10-2.03%6,071
Oct 9, 202528.6828.7228.6028.6828.68-0.14%9,028
Oct 8, 202528.6828.7528.6228.7228.720.60%13,002
Oct 7, 202528.6328.7328.5528.5528.55-0.51%29,107
Oct 6, 202528.6528.7928.5828.7028.700.19%54,952
Oct 3, 202528.6228.7328.5828.6428.640.19%21,858
Oct 2, 202528.6228.6528.5128.5928.590.01%17,991
Oct 1, 202528.4228.6128.4228.5828.580.28%18,877
Sep 30, 202528.3728.5028.3428.5028.500.41%19,476
Sep 29, 202528.3728.4428.3228.3928.390.20%22,378
Sep 26, 202528.2928.3828.1828.3328.330.45%29,225
Sep 25, 202528.1828.2628.0928.2028.20-0.44%37,541
Sep 24, 202528.4528.4528.2728.3328.32-0.16%12,014
Sep 23, 202528.4628.5328.3328.3728.37-0.67%19,639
Sep 22, 202528.3828.5628.3628.5628.560.55%128,950
Sep 19, 202528.3728.4328.2528.4128.410.40%110,624
Sep 18, 202528.2828.3628.2328.2928.290.39%28,379
Sep 17, 202528.2128.2328.1328.1828.18-0.14%10,049
Sep 16, 202528.2428.2628.1728.2228.22-9,039
Sep 15, 202528.2428.2628.1728.2228.220.30%6,339
Sep 12, 202528.0928.2028.0928.1428.14-0.09%19,690
Sep 11, 202527.9128.1627.9128.1628.160.78%29,255
Sep 10, 202527.9728.0627.9327.9427.940.21%1,424,359
Sep 9, 202527.8127.8927.7527.8827.880.12%14,034
Sep 8, 202527.8527.8827.7827.8527.850.29%14,894
Sep 5, 202527.8227.8227.6927.7727.77-0.15%13,685
Sep 4, 202527.7227.8227.6627.8127.810.64%14,431
Sep 3, 202527.6727.6727.5327.6427.630.31%19,606
Sep 2, 202527.6327.6327.4227.5527.55-0.32%45,079
Aug 29, 202527.7327.7327.6227.6427.64-0.80%7,115
Aug 28, 202527.7727.8627.7227.8627.860.37%6,170
Aug 27, 202527.7527.7727.5127.7627.760.31%1,713,246
Aug 26, 202527.6827.6827.6827.6827.680.34%97
Aug 25, 202527.6427.6727.5827.5827.58-0.35%649
Aug 22, 202527.8127.8127.6827.6827.681.53%551
Aug 21, 202527.2727.2727.2627.2627.26-0.43%184
Aug 20, 202527.3827.3827.3827.3827.38-0.19%-
Aug 19, 202527.4427.4427.4427.4427.43-0.74%-
Aug 18, 202527.6327.6427.5927.6427.640.06%1,491
Aug 15, 202527.6227.6227.6227.6227.62-0.37%13
Aug 14, 202527.5727.7327.5727.7327.730.08%426
Aug 13, 202527.7027.7027.7027.7027.700.41%45
Aug 12, 202527.4627.5927.4627.5927.591.15%5,333
Aug 11, 202527.3327.3327.2827.2827.28-0.30%603
Aug 8, 202527.3627.3627.3627.3627.360.83%-
Aug 7, 202527.1027.1327.1027.1327.13-0.19%335
Aug 6, 202527.1927.1927.1927.1927.190.66%27
Aug 5, 202527.0727.0726.9527.0127.01-0.39%2,392
Aug 4, 202527.0527.1127.0527.1127.111.25%111
Aug 1, 202526.8326.8326.7526.7826.78-1.45%5,639
Jul 31, 202527.3927.3927.1727.1727.17-0.35%257
Jul 30, 202527.3627.3627.2727.2727.27-0.18%178
Jul 29, 202527.3827.3827.3127.3127.31-0.15%204
Jul 28, 202527.3527.3527.3127.3527.35-0.16%4,750
Jul 25, 202527.3727.4027.3727.4027.400.40%120
Jul 24, 202527.2927.2927.2927.2927.290.19%221
Jul 23, 202527.1627.2427.1627.2427.240.57%367
Jul 22, 202527.0327.0927.0027.0927.080.14%4,542
Jul 21, 202527.1227.1227.0527.0527.050.05%390
Jul 18, 202526.9727.0326.9727.0327.03-0.07%1,240
Jul 17, 202527.0627.0827.0527.0527.050.51%2,891