AllianzIM U.S. Large Cap Buffer20 Sep ETF (SEPW)
NYSEARCA: SEPW · Real-Time Price · USD
31.78
+0.05 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
SEPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.77 | 31.82 | 31.76 | 31.79 | 31.78 | 0.17% | 15,213 |
| Dec 4, 2025 | 31.69 | 31.79 | 31.69 | 31.73 | 31.73 | 0.06% | 15,380 |
| Dec 3, 2025 | 31.67 | 31.87 | 31.67 | 31.71 | 31.71 | 0.09% | 16,352 |
| Dec 2, 2025 | 31.69 | 31.76 | 31.64 | 31.68 | 31.68 | 0.13% | 19,647 |
| Dec 1, 2025 | 31.67 | 31.84 | 31.59 | 31.64 | 31.64 | -0.17% | 25,680 |
| Nov 28, 2025 | 31.64 | 31.71 | 31.64 | 31.70 | 31.69 | 0.24% | 11,879 |
| Nov 26, 2025 | 31.62 | 31.70 | 31.57 | 31.62 | 31.62 | 0.25% | 22,606 |
| Nov 25, 2025 | 31.30 | 31.59 | 31.30 | 31.54 | 31.54 | 0.35% | 22,786 |
| Nov 24, 2025 | 31.33 | 31.47 | 31.33 | 31.43 | 31.43 | 0.70% | 19,686 |
| Nov 21, 2025 | 31.36 | 31.36 | 31.11 | 31.21 | 31.21 | 0.39% | 132,978 |
| Nov 20, 2025 | 31.46 | 31.46 | 31.09 | 31.09 | 31.09 | -0.73% | 22,729 |
| Nov 19, 2025 | 31.26 | 31.36 | 31.22 | 31.32 | 31.32 | 0.14% | 20,506 |
| Nov 18, 2025 | 31.30 | 31.32 | 31.15 | 31.28 | 31.28 | -0.14% | 12,350 |
| Nov 17, 2025 | 31.43 | 31.49 | 31.27 | 31.32 | 31.32 | -0.45% | 20,448 |
| Nov 14, 2025 | 31.35 | 31.52 | 31.35 | 31.46 | 31.46 | 0.19% | 11,641 |
| Nov 13, 2025 | 31.52 | 31.56 | 31.40 | 31.40 | 31.40 | -0.71% | 14,998 |
| Nov 12, 2025 | 31.61 | 31.64 | 31.56 | 31.63 | 31.63 | 0.07% | 11,261 |
| Nov 11, 2025 | 31.57 | 31.62 | 31.53 | 31.60 | 31.60 | -0.03% | 13,368 |
| Nov 10, 2025 | 31.57 | 31.69 | 31.51 | 31.61 | 31.61 | 0.67% | 20,094 |
| Nov 7, 2025 | 31.33 | 31.41 | 31.24 | 31.40 | 31.40 | 0.03% | 8,705 |
| Nov 6, 2025 | 31.43 | 31.51 | 31.38 | 31.39 | 31.39 | -0.54% | 20,336 |
| Nov 5, 2025 | 31.50 | 31.58 | 31.50 | 31.56 | 31.56 | 0.14% | 583,955 |
| Nov 4, 2025 | 31.50 | 31.54 | 31.45 | 31.52 | 31.52 | -0.18% | 17,607 |
| Nov 3, 2025 | 31.58 | 31.62 | 31.55 | 31.57 | 31.57 | 0.08% | 8,859 |
| Oct 31, 2025 | 31.61 | 31.66 | 31.54 | 31.55 | 31.55 | 0.10% | 15,733 |
| Oct 30, 2025 | 31.47 | 31.66 | 31.47 | 31.52 | 31.52 | -0.28% | 18,118 |
| Oct 29, 2025 | 31.68 | 31.83 | 31.60 | 31.61 | 31.61 | -0.22% | 13,599 |
| Oct 28, 2025 | 31.69 | 31.72 | 31.35 | 31.68 | 31.68 | 0.10% | 30,342 |
| Oct 27, 2025 | 31.72 | 31.72 | 31.63 | 31.65 | 31.65 | 0.32% | 10,076 |
| Oct 24, 2025 | 31.57 | 31.63 | 31.55 | 31.55 | 31.55 | 0.25% | 70,486 |
| Oct 23, 2025 | 31.45 | 31.51 | 31.43 | 31.47 | 31.47 | 0.17% | 21,724 |
| Oct 22, 2025 | 31.64 | 31.64 | 31.34 | 31.42 | 31.42 | -0.29% | 21,337 |
| Oct 21, 2025 | 31.46 | 31.54 | 31.21 | 31.51 | 31.51 | 0.19% | 276,998 |
| Oct 20, 2025 | 31.45 | 31.52 | 31.44 | 31.45 | 31.45 | 0.42% | 13,279 |
| Oct 17, 2025 | 31.29 | 31.36 | 31.22 | 31.32 | 31.32 | 0.33% | 24,920 |
| Oct 16, 2025 | 31.40 | 31.43 | 31.19 | 31.22 | 31.22 | -0.26% | 18,004 |
| Oct 15, 2025 | 31.40 | 31.44 | 31.25 | 31.30 | 31.30 | -0.03% | 13,304 |
| Oct 14, 2025 | 31.17 | 31.33 | 31.17 | 31.31 | 31.31 | - | 27,195 |
| Oct 13, 2025 | 31.34 | 31.37 | 31.27 | 31.31 | 31.31 | 0.74% | 22,525 |
| Oct 10, 2025 | 31.44 | 31.49 | 31.08 | 31.08 | 31.08 | -1.04% | 22,531 |
| Oct 9, 2025 | 31.46 | 31.48 | 31.37 | 31.41 | 31.41 | -0.23% | 21,362 |
| Oct 8, 2025 | 31.49 | 31.50 | 31.40 | 31.48 | 31.48 | 0.35% | 16,605 |
| Oct 7, 2025 | 31.42 | 31.45 | 31.35 | 31.37 | 31.37 | -0.16% | 16,505 |
| Oct 6, 2025 | 31.46 | 31.49 | 31.34 | 31.42 | 31.42 | 0.01% | 29,179 |
| Oct 3, 2025 | 31.50 | 31.50 | 31.28 | 31.42 | 31.42 | 0.03% | 22,160 |
| Oct 2, 2025 | 31.44 | 31.46 | 31.36 | 31.41 | 31.41 | -0.04% | 45,711 |
| Oct 1, 2025 | 31.20 | 31.45 | 31.20 | 31.42 | 31.42 | 0.04% | 20,462 |
| Sep 30, 2025 | 31.36 | 31.41 | 31.29 | 31.41 | 31.41 | 0.27% | 18,208 |
| Sep 29, 2025 | 31.38 | 31.38 | 31.29 | 31.32 | 31.32 | 0.06% | 33,450 |
| Sep 26, 2025 | 31.38 | 31.38 | 31.23 | 31.30 | 31.30 | 0.29% | 15,654 |
| Sep 25, 2025 | 31.35 | 31.35 | 31.13 | 31.21 | 31.21 | -0.19% | 27,003 |
| Sep 24, 2025 | 31.25 | 31.33 | 31.21 | 31.27 | 31.27 | -0.16% | 19,131 |
| Sep 23, 2025 | 31.41 | 31.41 | 31.25 | 31.32 | 31.32 | -0.13% | 31,977 |
| Sep 22, 2025 | 31.35 | 31.40 | 31.28 | 31.36 | 31.36 | 0.08% | 16,637 |
| Sep 19, 2025 | 31.31 | 31.36 | 31.25 | 31.34 | 31.34 | 0.20% | 19,250 |
| Sep 18, 2025 | 31.42 | 31.42 | 31.25 | 31.28 | 31.27 | 0.14% | 43,360 |
| Sep 17, 2025 | 31.21 | 31.30 | 31.17 | 31.23 | 31.23 | 0.03% | 164,260 |
| Sep 16, 2025 | 31.44 | 31.44 | 31.20 | 31.22 | 31.22 | -0.35% | 76,877 |
| Sep 15, 2025 | 31.25 | 31.34 | 31.17 | 31.33 | 31.33 | 0.22% | 65,205 |
| Sep 12, 2025 | 31.21 | 31.26 | 31.07 | 31.26 | 31.26 | 0.16% | 72,367 |
| Sep 11, 2025 | 31.20 | 31.25 | 31.16 | 31.21 | 31.21 | 0.32% | 65,774 |
| Sep 10, 2025 | 31.14 | 31.20 | 31.09 | 31.11 | 31.11 | - | 149,115 |
| Sep 9, 2025 | 30.95 | 31.41 | 30.95 | 31.11 | 31.11 | 0.10% | 66,887 |
| Sep 8, 2025 | 31.09 | 31.19 | 30.99 | 31.08 | 31.08 | 0.10% | 135,098 |
| Sep 5, 2025 | 31.15 | 31.16 | 30.95 | 31.05 | 31.05 | -0.02% | 513,186 |
| Sep 4, 2025 | 30.91 | 31.06 | 30.91 | 31.06 | 31.06 | 0.50% | 53,634 |
| Sep 3, 2025 | 30.93 | 30.94 | 30.82 | 30.90 | 30.90 | 0.07% | 90,548 |
| Sep 2, 2025 | 32.05 | 32.05 | 30.72 | 30.88 | 30.88 | -0.16% | 478,587 |
| Aug 29, 2025 | 31.02 | 31.02 | 30.88 | 30.93 | 30.93 | 0.05% | 6,188,891 |
| Aug 28, 2025 | 30.93 | 30.94 | 30.86 | 30.91 | 30.91 | 0.03% | 226,716 |
| Aug 27, 2025 | 30.81 | 30.93 | 30.81 | 30.90 | 30.90 | 0.04% | 14,851 |
| Aug 26, 2025 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | -0.01% | 1,084 |
| Aug 25, 2025 | 30.89 | 30.93 | 30.86 | 30.89 | 30.89 | -0.01% | 6,493 |
| Aug 22, 2025 | 30.84 | 30.93 | 30.84 | 30.89 | 30.89 | 0.31% | 6,245 |
| Aug 21, 2025 | 30.77 | 30.82 | 30.77 | 30.80 | 30.80 | -0.09% | 1,982 |
| Aug 20, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | 0.34% | 7,136 |
| Aug 19, 2025 | 30.83 | 30.95 | 30.66 | 30.72 | 30.72 | -0.41% | 2,494 |
| Aug 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.08% | 148 |
| Aug 15, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 30.82 | 0.02% | 112 |
| Aug 14, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | 0.02% | 6,701 |
| Aug 13, 2025 | 30.78 | 30.82 | 30.78 | 30.82 | 30.82 | 0.08% | 958 |
| Aug 12, 2025 | 30.76 | 30.80 | 30.76 | 30.79 | 30.79 | 0.28% | 2,429 |
| Aug 11, 2025 | 30.72 | 30.72 | 30.69 | 30.70 | 30.70 | 0.02% | 9,567 |
| Aug 8, 2025 | 30.65 | 30.72 | 30.65 | 30.70 | 30.70 | 0.28% | 10,981 |
| Aug 7, 2025 | 30.70 | 30.70 | 30.56 | 30.61 | 30.61 | -0.05% | 4,195 |
| Aug 6, 2025 | 30.55 | 30.63 | 30.54 | 30.63 | 30.63 | 0.25% | 766 |
| Aug 5, 2025 | 30.54 | 30.55 | 30.54 | 30.55 | 30.55 | -0.12% | 1,000 |
| Aug 4, 2025 | 30.55 | 30.59 | 30.53 | 30.59 | 30.58 | 0.66% | 3,174 |
| Aug 1, 2025 | 30.44 | 30.44 | 30.34 | 30.38 | 30.38 | -0.58% | 1,604 |
| Jul 31, 2025 | 30.62 | 30.65 | 30.56 | 30.56 | 30.56 | -0.09% | 958 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.58 | 30.59 | 30.59 | -0.03% | 645 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.57 | 30.60 | 30.60 | -0.07% | 942 |
| Jul 28, 2025 | 30.60 | 30.63 | 30.57 | 30.62 | 30.62 | 0.03% | 7,472 |
| Jul 25, 2025 | 30.56 | 30.62 | 30.56 | 30.61 | 30.61 | 0.13% | 954 |
| Jul 24, 2025 | 30.52 | 30.62 | 30.52 | 30.57 | 30.57 | 0.08% | 9,104 |
| Jul 23, 2025 | 30.49 | 30.55 | 30.44 | 30.55 | 30.54 | 0.33% | 1,079 |
| Jul 22, 2025 | 30.39 | 30.44 | 30.39 | 30.44 | 30.44 | -0.02% | 4,121 |
| Jul 21, 2025 | 30.31 | 30.48 | 30.31 | 30.45 | 30.45 | 0.22% | 2,936 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.38 | 30.38 | 30.38 | -0.09% | 428 |
| Jul 17, 2025 | 30.30 | 30.41 | 30.30 | 30.41 | 30.41 | 0.25% | 4,073 |