AllianzIM U.S. Equity Buffer20 Sep ETF (SEPW)

BATS: SEPW · Real-Time Price · USD

32.73

-0.02 (-0.08%)

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

32.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

SEPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.69	32.69	32.69	32.69	-	-0.18%	4,278
Apr 27, 2026	32.71	32.76	32.71	32.75	32.75	0.05%	6,198
Apr 24, 2026	32.69	32.77	32.66	32.74	32.74	0.24%	12,601
Apr 23, 2026	32.69	32.70	32.62	32.66	32.66	-0.10%	38,769
Apr 22, 2026	32.47	32.70	32.47	32.69	32.69	0.29%	34,191
Apr 21, 2026	32.65	32.70	32.57	32.60	32.60	-0.15%	16,175
Apr 20, 2026	32.68	32.68	32.62	32.65	32.65	-0.08%	8,293
Apr 17, 2026	32.68	32.72	32.66	32.67	32.67	0.34%	10,139
Apr 16, 2026	32.54	32.58	32.51	32.56	32.56	0.03%	23,529
Apr 15, 2026	32.50	32.57	32.48	32.55	32.55	0.22%	14,725
Apr 14, 2026	32.33	32.49	32.33	32.48	32.48	0.43%	13,562
Apr 13, 2026	32.21	32.34	32.21	32.34	32.34	0.31%	13,717
Apr 10, 2026	32.28	32.28	32.20	32.24	32.24	0.02%	13,045
Apr 9, 2026	32.12	32.25	32.10	32.24	32.24	0.39%	23,376
Apr 8, 2026	32.11	32.18	32.09	32.11	32.11	0.97%	16,018
Apr 7, 2026	31.66	31.80	31.63	31.80	31.80	0.10%	15,757
Apr 6, 2026	31.68	31.82	31.67	31.77	31.77	0.06%	21,884
Apr 2, 2026	31.58	31.75	31.58	31.75	31.75	0.25%	16,422
Apr 1, 2026	31.62	31.81	31.62	31.67	31.67	0.26%	19,919
Mar 31, 2026	31.43	31.60	31.35	31.59	31.59	1.27%	9,885
Mar 30, 2026	31.26	31.32	31.15	31.19	31.19	-0.22%	8,658
Mar 27, 2026	31.34	31.39	31.21	31.26	31.26	-0.54%	13,325
Mar 26, 2026	31.62	31.62	31.43	31.43	31.43	-0.85%	15,116
Mar 25, 2026	31.71	31.74	31.66	31.70	31.70	0.32%	12,163
Mar 24, 2026	31.61	31.66	31.58	31.60	31.60	-0.28%	25,428
Mar 23, 2026	31.72	31.81	31.59	31.69	31.69	0.60%	11,289
Mar 20, 2026	31.64	31.64	31.44	31.50	31.50	-0.69%	17,535
Mar 19, 2026	31.66	31.75	31.61	31.72	31.72	-0.02%	24,891
Mar 18, 2026	31.81	31.85	31.71	31.73	31.72	-0.49%	19,648
Mar 17, 2026	31.86	31.98	31.86	31.88	31.88	0.28%	14,453
Mar 16, 2026	31.92	31.92	31.78	31.79	31.79	0.32%	13,405
Mar 13, 2026	31.89	31.89	31.65	31.69	31.69	-0.29%	7,960
Mar 12, 2026	31.80	31.90	31.74	31.78	31.78	-0.66%	17,387
Mar 11, 2026	31.98	32.03	31.88	31.99	31.99	0.22%	14,664
Mar 10, 2026	31.92	32.09	31.92	31.92	31.92	-0.19%	13,351
Mar 9, 2026	31.77	31.99	31.68	31.98	31.98	0.35%	20,156
Mar 6, 2026	31.90	31.95	31.81	31.87	31.87	-0.56%	19,737
Mar 5, 2026	32.12	32.14	31.91	32.05	32.05	-0.16%	30,604
Mar 4, 2026	32.00	32.18	31.98	32.10	32.10	0.23%	16,811
Mar 3, 2026	31.83	32.05	31.79	32.03	32.03	-0.20%	30,759
Mar 2, 2026	32.03	32.15	32.03	32.09	32.09	-0.03%	15,935
Feb 27, 2026	32.11	32.15	31.82	32.10	32.10	-0.34%	50,864
Feb 26, 2026	32.15	32.21	32.07	32.21	32.21	0.06%	17,004
Feb 25, 2026	32.22	32.24	32.14	32.19	32.19	0.12%	37,293
Feb 24, 2026	31.97	32.23	31.97	32.15	32.15	0.42%	15,028
Feb 23, 2026	32.05	32.12	31.97	32.02	32.02	-0.33%	36,207
Feb 20, 2026	32.04	32.19	32.04	32.12	32.12	0.28%	95,225
Feb 19, 2026	32.07	32.11	32.01	32.03	32.03	-0.12%	33,073
Feb 18, 2026	32.03	32.16	32.03	32.07	32.07	0.25%	11,548
Feb 17, 2026	31.99	32.05	31.88	31.99	31.99	-	18,034
Feb 13, 2026	32.04	32.08	31.97	31.99	31.99	0.10%	18,497
Feb 12, 2026	32.16	32.19	31.96	31.96	31.96	-0.56%	28,434
Feb 11, 2026	32.18	32.21	32.12	32.14	32.14	-	21,046
Feb 10, 2026	32.18	32.25	32.13	32.14	32.14	-0.25%	25,932
Feb 9, 2026	32.17	32.23	32.12	32.22	32.22	0.19%	211,805
Feb 6, 2026	32.01	32.19	32.01	32.16	32.16	0.79%	16,222
Feb 5, 2026	31.92	31.98	31.88	31.91	31.91	-0.45%	13,526
Feb 4, 2026	32.10	32.11	31.94	32.05	32.05	-0.16%	11,382
Feb 3, 2026	32.27	32.27	31.99	32.10	32.10	-0.26%	11,841
Feb 2, 2026	32.17	32.22	32.15	32.19	32.18	0.25%	11,500
Jan 30, 2026	32.14	32.18	32.06	32.10	32.10	-0.14%	23,668
Jan 29, 2026	32.13	32.15	32.04	32.15	32.15	-0.07%	23,991
Jan 28, 2026	32.20	32.20	32.03	32.17	32.17	-0.01%	21,591
Jan 27, 2026	32.15	32.23	32.03	32.17	32.17	0.14%	20,546
Jan 26, 2026	32.13	32.18	32.10	32.13	32.13	0.13%	13,556
Jan 23, 2026	32.02	32.13	32.02	32.08	32.08	0.11%	20,756
Jan 22, 2026	32.06	32.14	32.00	32.05	32.05	0.11%	25,225
Jan 21, 2026	31.92	32.02	31.88	32.02	32.01	0.55%	16,152
Jan 20, 2026	31.90	31.97	31.84	31.84	31.84	-0.86%	12,619
Jan 16, 2026	32.12	32.16	32.07	32.12	32.12	0.02%	13,538
Jan 15, 2026	32.09	32.16	32.04	32.11	32.11	0.16%	11,291
Jan 14, 2026	32.09	32.09	31.95	32.06	32.06	-0.13%	20,084
Jan 13, 2026	32.09	32.14	32.05	32.10	32.10	-0.08%	16,249
Jan 12, 2026	32.05	32.16	32.05	32.13	32.13	0.07%	9,004
Jan 9, 2026	32.07	32.16	32.05	32.10	32.10	0.29%	35,505
Jan 8, 2026	32.02	32.05	31.99	32.01	32.01	-0.11%	35,813
Jan 7, 2026	32.05	32.12	31.97	32.04	32.04	-0.04%	16,577
Jan 6, 2026	31.97	32.10	31.97	32.06	32.06	0.33%	37,127
Jan 5, 2026	32.07	32.07	31.95	31.95	31.95	0.09%	11,309
Jan 2, 2026	31.95	32.00	31.76	31.92	31.92	0.01%	11,809
Dec 31, 2025	32.01	32.02	31.91	31.92	31.92	-0.20%	14,874
Dec 30, 2025	32.01	32.90	31.95	31.98	31.98	0.01%	12,482
Dec 29, 2025	32.02	32.02	31.93	31.98	31.98	-0.04%	7,668
Dec 26, 2025	32.01	32.02	31.95	31.99	31.99	0.01%	8,119
Dec 24, 2025	31.99	32.03	31.95	31.99	31.99	0.09%	7,727
Dec 23, 2025	31.90	32.00	31.89	31.96	31.96	0.11%	19,427
Dec 22, 2025	31.96	31.96	31.86	31.93	31.93	0.27%	16,240
Dec 19, 2025	31.73	31.89	31.73	31.84	31.84	0.44%	35,669
Dec 18, 2025	31.68	31.80	31.68	31.70	31.70	0.22%	16,756
Dec 17, 2025	31.71	31.71	31.59	31.63	31.63	-0.42%	20,373
Dec 16, 2025	31.70	31.81	31.68	31.77	31.76	0.06%	14,276
Dec 15, 2025	31.81	31.81	31.71	31.75	31.75	-0.13%	16,706
Dec 12, 2025	31.82	31.84	31.69	31.79	31.79	-0.14%	14,766
Dec 11, 2025	31.65	31.87	31.65	31.83	31.83	0.08%	21,354
Dec 10, 2025	31.75	31.87	31.70	31.81	31.80	0.24%	18,708
Dec 9, 2025	31.81	31.81	31.71	31.73	31.73	-	13,940
Dec 8, 2025	31.76	31.80	31.70	31.73	31.73	-0.17%	12,583
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