Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Allianzim US Large Cap Buffer10 Sep ETF (SEPT)
Allianzim US Large Cap Buffer10 Sep ETF (SEPT) Historical

SEPT Allianzim US Large Cap Buffer10 Sep ETF

28.9305

-0.0194 (-0.07%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SEPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	28.9305	-0.02	-0.07%	28.89	28.9305	28.89	142
Jun 13 2024	28.9499	0.01	0.04%	28.9499	28.9499	28.9499	0
Jun 12 2024	28.9377	0.14	0.48%	28.95	28.95	28.9377	2
Jun 11 2024	28.8008	0.03	0.11%	28.74	28.8008	28.74	2,250
Jun 10 2024	28.7701	0.02	0.08%	28.72	28.7701	28.72	115
Jun 07 2024	28.747	0.01	0.04%	28.747	28.747	28.747	88
Jun 06 2024	28.7345	0.00	0.02%	28.7345	28.7345	28.7345	46
Jun 05 2024	28.73	0.16	0.54%	28.73	28.73	28.73	20
Jun 04 2024	28.5749	0.04	0.14%	28.52	28.5749	28.52	517
Jun 03 2024	28.5342	0.01	0.05%	28.50	28.5342	28.50	166
May 31 2024	28.5199	0.12	0.43%	28.43	28.5199	28.43	65
May 30 2024	28.3981	-0.09	-0.32%	28.44	28.44	28.38	997
May 29 2024	28.49	-0.10	-0.34%	28.49	28.49	28.49	256
May 28 2024	28.5859	0.00	-0.01%	28.55	28.5859	28.55	194
May 24 2024	28.5899	0.12	0.43%	28.56	28.5899	28.56	164
May 23 2024	28.4662	-0.07	-0.25%	28.4662	28.4662	28.4662	68
May 22 2024	28.5367	-0.06	-0.20%	28.5367	28.5367	28.5367	0
May 21 2024	28.5947	0.05	0.18%	28.5373	28.5947	28.5373	822
May 20 2024	28.5446	0.02	0.09%	28.5446	28.5446	28.5446	0
May 17 2024	28.5201	0.02	0.07%	28.48	28.5201	28.47	1,285
May 16 2024	28.5011	0.00	-0.01%	28.48	28.5011	28.48	639
May 15 2024	28.5049	0.18	0.62%	28.4269	28.5049	28.4269	7,076
May 14 2024	28.3296	0.13	0.47%	28.23	28.3296	28.23	232
May 13 2024	28.1975	-0.03	-0.11%	28.23	28.23	28.1975	202
May 10 2024	28.2295	0.05	0.17%	28.2295	28.2295	28.2295	0
May 09 2024	28.1812	0.08	0.29%	28.1812	28.1812	28.1812	0
May 08 2024	28.10	0.01	0.04%	28.10	28.10	28.10	18
May 07 2024	28.09	0.06	0.21%	28.0555	28.09	28.0555	586
May 06 2024	28.0311	0.17	0.60%	28.00	28.0311	28.00	335
May 03 2024	27.863	0.28	1.00%	27.863	27.863	27.863	0
May 02 2024	27.5861	0.13	0.46%	27.58	27.5861	27.58	50
May 01 2024	27.4603	-0.07	-0.26%	27.44	27.52	27.44	1,702
Apr 30 2024	27.5328	-0.25	-0.91%	27.5328	27.5328	27.5328	59
Apr 29 2024	27.786	0.05	0.17%	27.7037	27.786	27.7037	4,579
Apr 26 2024	27.7399	0.22	0.79%	27.7717	27.7717	27.7399	270
Apr 25 2024	27.5235	-0.10	-0.36%	27.48	27.5235	27.48	674
Apr 24 2024	27.6241	0.03	0.10%	27.63	27.63	27.5832	1,620
Apr 23 2024	27.5955	0.23	0.85%	27.60	27.60	27.5955	392
Apr 22 2024	27.3622	0.18	0.67%	27.27	27.3622	27.27	80
Apr 19 2024	27.1805	-0.16	-0.59%	27.32	27.32	27.1805	974
Apr 18 2024	27.3405	-0.07	-0.24%	27.3491	27.3491	27.3405	492
Apr 17 2024	27.4057	-0.10	-0.35%	27.4057	27.4057	27.4057	0
Apr 16 2024	27.5017	-0.02	-0.06%	27.49	27.5017	27.49	45
Apr 15 2024	27.5195	-0.19	-0.67%	27.68	27.68	27.5195	165
Apr 12 2024	27.7056	-0.26	-0.92%	27.7056	27.7056	27.7056	0
Apr 11 2024	27.9627	0.11	0.41%	27.7627	27.9627	27.7627	1,100
Apr 10 2024	27.8497	-0.12	-0.42%	27.8497	27.8497	27.8497	0
Apr 09 2024	27.9666	0.01	0.02%	27.98	27.98	27.9666	2
Apr 08 2024	27.9603	0.02	0.07%	27.92	27.9603	27.92	2,638
Apr 05 2024	27.9397	0.16	0.58%	27.78	27.9397	27.78	202
Apr 04 2024	27.7796	-0.19	-0.68%	28.04	28.04	27.7796	399
Apr 03 2024	27.9696	0.02	0.07%	27.95	27.9696	27.95	1,000
Apr 02 2024	27.95	-0.11	-0.37%	27.8907	27.9599	27.8907	2,258
Apr 01 2024	28.055	-0.03	-0.12%	27.91	28.055	27.91	7,554
Mar 28 2024	28.0896	0.04	0.16%	28.05	28.0896	28.05	1,064
Mar 27 2024	28.0449	0.11	0.38%	27.96	28.0449	27.96	722
Mar 26 2024	27.9397	-0.02	-0.07%	27.96	27.96	27.92	4,200
Mar 25 2024	27.9599	-0.06	-0.21%	27.9599	27.9599	27.9599	0
Mar 22 2024	28.0186	0.01	0.03%	28.0186	28.0186	28.0186	50
Mar 21 2024	28.0099	0.07	0.24%	27.97	28.0099	27.97	2,292
Mar 20 2024	27.9424	0.11	0.40%	27.81	27.9424	27.81	345
Mar 19 2024	27.8299	0.10	0.35%	27.7071	27.8299	27.7071	4,591
Mar 18 2024	27.7328	0.10	0.35%	27.76	27.76	27.7328	18,210

Allianzim US Large Cap B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions