AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)

BATS: SEPU · Real-Time Price · USD

29.83

-0.14 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

29.83

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SEPU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.82	29.84	29.71	29.71	29.71	-0.84%	235
Apr 27, 2026	29.87	29.99	29.87	29.96	29.96	0.08%	15,826
Apr 24, 2026	29.77	29.95	29.76	29.94	29.94	0.71%	13,327
Apr 23, 2026	29.74	29.83	29.64	29.73	29.73	-0.32%	11,864
Apr 22, 2026	29.75	29.82	29.75	29.82	29.82	0.80%	17,768
Apr 21, 2026	29.80	29.80	29.55	29.59	29.58	-0.49%	13,403
Apr 20, 2026	29.70	29.77	29.64	29.73	29.73	-0.17%	21,995
Apr 17, 2026	29.63	29.83	29.63	29.78	29.78	1.12%	24,325
Apr 16, 2026	29.45	29.54	29.42	29.45	29.45	0.20%	11,281
Apr 15, 2026	29.24	29.43	29.24	29.39	29.39	0.55%	16,642
Apr 14, 2026	29.07	29.23	29.04	29.23	29.23	1.04%	14,590
Apr 13, 2026	28.74	28.93	28.74	28.93	28.93	0.62%	15,097
Apr 10, 2026	28.77	28.82	28.71	28.75	28.75	-0.11%	11,161
Apr 9, 2026	28.58	28.78	28.58	28.78	28.78	0.43%	10,073
Apr 8, 2026	28.63	28.70	28.56	28.66	28.66	1.64%	15,507
Apr 7, 2026	28.04	28.20	28.00	28.20	28.20	-0.04%	11,012
Apr 6, 2026	28.14	28.21	28.12	28.21	28.21	0.28%	16,569
Apr 2, 2026	27.83	28.14	27.83	28.13	28.13	-	57,406
Apr 1, 2026	28.11	28.20	28.04	28.13	28.13	0.46%	42,818
Mar 31, 2026	27.70	28.10	27.70	28.00	28.00	1.60%	50,085
Mar 30, 2026	27.65	27.68	27.49	27.56	27.56	-0.18%	17,093
Mar 27, 2026	27.75	27.75	27.57	27.61	27.61	-0.68%	27,672
Mar 26, 2026	28.10	28.10	27.80	27.80	27.80	-1.20%	16,835
Mar 25, 2026	28.16	28.22	28.13	28.14	28.14	0.46%	5,929
Mar 24, 2026	28.09	28.14	28.01	28.01	28.01	-0.28%	10,712
Mar 23, 2026	28.24	28.31	28.09	28.09	28.09	0.46%	14,484
Mar 20, 2026	28.13	28.13	27.89	27.96	27.96	-0.92%	12,849
Mar 19, 2026	28.07	28.25	28.07	28.22	28.22	0.07%	36,922
Mar 18, 2026	28.46	28.47	28.20	28.20	28.20	-1.09%	20,504
Mar 17, 2026	28.55	28.63	28.48	28.51	28.51	0.11%	38,888
Mar 16, 2026	28.49	28.50	28.42	28.48	28.48	0.64%	456,357
Mar 13, 2026	28.54	28.54	28.27	28.30	28.30	-0.25%	10,134
Mar 12, 2026	28.51	28.55	28.37	28.37	28.37	-1.22%	10,937
Mar 11, 2026	28.76	28.80	28.61	28.72	28.72	-	11,162
Mar 10, 2026	28.75	28.91	28.67	28.72	28.72	-0.10%	12,432
Mar 9, 2026	28.43	28.77	28.31	28.75	28.75	0.67%	15,296
Mar 6, 2026	28.57	28.71	28.54	28.56	28.56	-0.83%	13,248
Mar 5, 2026	28.81	28.90	28.68	28.80	28.80	-0.45%	13,825
Mar 4, 2026	28.89	29.01	28.83	28.93	28.93	0.59%	16,174
Mar 3, 2026	28.61	28.83	28.56	28.76	28.76	-0.93%	10,505
Mar 2, 2026	28.91	29.03	28.91	29.03	29.03	0.24%	9,342
Feb 27, 2026	28.93	28.99	28.90	28.96	28.96	-0.58%	5,482
Feb 26, 2026	29.18	29.18	28.95	29.13	29.13	-0.21%	20,743
Feb 25, 2026	29.17	29.22	29.11	29.19	29.19	0.59%	12,093
Feb 24, 2026	28.93	29.05	28.93	29.02	29.02	0.55%	19,202
Feb 23, 2026	28.95	28.95	28.84	28.86	28.86	-0.76%	11,986
Feb 20, 2026	28.98	29.11	28.95	29.08	29.08	0.52%	21,821
Feb 19, 2026	28.98	28.98	28.83	28.93	28.93	-0.17%	12,416
Feb 18, 2026	28.91	29.06	28.91	28.98	28.98	0.45%	8,281
Feb 17, 2026	28.86	28.95	28.68	28.85	28.85	-	35,709
Feb 13, 2026	28.83	29.01	28.81	28.85	28.85	0.07%	50,470
Feb 12, 2026	31.03	31.03	28.82	28.83	28.83	-1.27%	45,861
Feb 11, 2026	29.29	29.29	29.12	29.20	29.20	0.03%	50,755
Feb 10, 2026	29.38	29.38	29.19	29.19	29.19	-0.51%	67,591
Feb 9, 2026	29.10	29.34	29.10	29.34	29.34	0.38%	14,673
Feb 6, 2026	28.84	29.23	28.84	29.23	29.23	1.67%	23,382
Feb 5, 2026	28.83	28.90	28.75	28.75	28.75	-0.90%	9,331
Feb 4, 2026	29.17	29.17	28.94	29.01	29.01	-0.51%	4,856
Feb 3, 2026	29.33	29.33	29.00	29.16	29.16	-0.55%	9,899
Feb 2, 2026	29.24	29.41	29.24	29.32	29.32	0.24%	11,033
Jan 30, 2026	29.23	29.26	29.09	29.25	29.25	-0.17%	13,521
Jan 29, 2026	29.36	29.36	29.09	29.30	29.30	-0.31%	12,117
Jan 28, 2026	29.46	29.46	29.32	29.39	29.39	0.14%	5,326
Jan 27, 2026	29.31	29.39	29.31	29.35	29.35	0.34%	21,859
Jan 26, 2026	29.14	29.30	29.14	29.25	29.25	0.45%	5,564
Jan 23, 2026	29.07	29.19	29.07	29.12	29.12	0.03%	7,166
Jan 22, 2026	29.15	29.23	29.09	29.11	29.11	0.41%	7,393
Jan 21, 2026	28.83	29.11	28.83	28.99	28.99	0.83%	16,281
Jan 20, 2026	28.91	28.99	28.75	28.75	28.75	-1.88%	10,206
Jan 16, 2026	29.28	29.54	29.23	29.30	29.30	0.27%	11,999
Jan 15, 2026	29.32	29.37	29.22	29.22	29.22	0.17%	6,938
Jan 14, 2026	29.21	29.23	29.10	29.17	29.17	-0.44%	8,421
Jan 13, 2026	29.28	29.36	29.25	29.30	29.30	-0.29%	19,653
Jan 12, 2026	29.13	29.40	29.13	29.39	29.38	0.26%	12,131
Jan 9, 2026	30.29	30.29	29.26	29.31	29.31	0.34%	5,042
Jan 8, 2026	29.16	29.22	29.16	29.21	29.21	0.03%	19,436
Jan 7, 2026	29.27	29.34	29.20	29.20	29.20	-0.25%	6,516
Jan 6, 2026	28.94	29.28	28.94	29.27	29.27	0.58%	15,856
Jan 5, 2026	29.04	29.18	29.04	29.11	29.11	0.55%	7,479
Jan 2, 2026	29.11	29.11	28.89	28.95	28.95	0.01%	6,348
Dec 31, 2025	29.06	29.06	28.94	28.95	28.95	-0.56%	7,112
Dec 30, 2025	29.07	29.16	29.07	29.11	29.11	-0.07%	6,932
Dec 29, 2025	29.08	29.14	29.05	29.13	29.13	-0.23%	9,040
Dec 26, 2025	29.24	29.24	29.19	29.20	29.19	-0.03%	12,971
Dec 24, 2025	29.17	29.21	29.14	29.21	29.21	0.33%	6,352
Dec 23, 2025	29.02	29.13	29.02	29.11	29.11	0.37%	6,664
Dec 22, 2025	28.95	29.02	28.93	29.00	29.00	0.43%	15,237
Dec 19, 2025	28.88	28.90	28.86	28.88	28.88	0.60%	10,499
Dec 18, 2025	28.75	28.82	28.66	28.71	28.71	0.60%	10,284
Dec 17, 2025	28.63	28.66	28.54	28.54	28.54	-0.92%	7,872
Dec 16, 2025	28.77	28.83	28.65	28.80	28.80	-0.23%	13,675
Dec 15, 2025	29.00	29.00	28.85	28.87	28.87	-0.04%	7,487
Dec 12, 2025	29.19	29.19	28.87	28.88	28.88	-0.93%	10,964
Dec 11, 2025	28.99	29.18	28.98	29.15	29.15	0.04%	8,623
Dec 10, 2025	28.98	29.16	28.90	29.14	29.14	0.57%	10,542
Dec 9, 2025	29.01	29.02	28.94	28.97	28.97	0.05%	7,928
Dec 8, 2025	29.07	29.07	28.94	28.96	28.95	-0.32%	4,877
Dec 5, 2025	29.09	29.11	29.04	29.05	29.05	0.16%	6,938
Dec 4, 2025	29.00	29.04	28.95	29.00	29.00	-0.09%	4,841
Dec 3, 2025	28.98	29.04	28.98	29.03	29.03	0.35%	15,661