AllianzIM U.S. Equity Buffer15 Uncapped Sep ETF (SEPU)
BATS: SEPU · Real-Time Price · USD
29.83
-0.14 (-0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SEPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.79 | 29.85 | 29.74 | 29.83 | 29.83 | -0.46% | 7,491 |
| 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 |