AllianzIM U.S. Equity Buffer20 Sep ETF SEPW

Full chart Compare

Set alert

33.81 USD -0.08 (-0.23%)

Regular-session close

33.81 0.00 0.00%

After hours · Nov 13, 4:15 PM ET

33.70 Day range 34.00

31.09 52-week range 34.22

YTD: +5.93%
1 year: +7.68%

SEPW daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	34.00	34.00	33.70	33.81	-0.08	-0.24%	8,334
Nov 12, 2026	33.88	33.97	33.85	33.89	-0.04	-0.12%	9,900
Nov 11, 2026	33.85	34.00	33.85	33.93	+0.17	+0.50%	7,100
Nov 10, 2026	33.63	33.77	33.63	33.76	-0.05	-0.15%	11,600
Nov 9, 2026	33.72	33.88	33.70	33.81	+0.38	+1.14%	9,300
Nov 6, 2026	33.49	33.58	33.43	33.43	+0.08	+0.24%	9,200
Nov 5, 2026	33.71	33.73	33.35	33.35	-0.73	-2.14%	214,900
Nov 4, 2026	34.05	34.14	34.05	34.08	+0.25	+0.74%	12,600
Nov 3, 2026	33.83	33.87	33.80	33.83	+0.09	+0.27%	11,600
Nov 2, 2026	33.95	34.03	33.74	33.74	-0.07	-0.21%	13,000
Oct 30, 2026	33.88	33.90	33.74	33.81	-0.28	-0.82%	10,400
Oct 29, 2026	34.18	34.18	34.04	34.09	-0.04	-0.12%	54,900
Oct 28, 2026	33.93	34.19	33.86	34.13	+0.03	+0.09%	23,700
Oct 27, 2026	34.07	34.14	34.06	34.10	+0.10	+0.29%	2,357,600
Oct 26, 2026	33.93	34.04	33.93	34.00	+0.14	+0.41%	8,700
Oct 23, 2026	33.91	33.92	33.86	33.86	-0.09	-0.27%	4,100
Oct 22, 2026	34.03	34.03	33.95	33.95	-0.19	-0.56%	8,000
Oct 21, 2026	34.04	34.17	34.04	34.14	+0.12	+0.35%	4,000
Oct 20, 2026	33.98	34.09	33.98	34.02	0.00	0.00%	6,600
Oct 19, 2026	33.97	34.03	33.97	34.02	+0.08	+0.24%	1,300
Oct 16, 2026	34.08	34.12	33.94	33.94	-0.15	-0.44%	3,300
Oct 15, 2026	34.00	34.14	34.00	34.09	+0.06	+0.18%	9,100
Oct 14, 2026	34.10	34.10	34.01	34.03	-0.18	-0.53%	3,500
Oct 13, 2026	34.22	34.24	34.18	34.21	+0.01	+0.03%	11,600
Oct 12, 2026	34.25	34.26	34.19	34.20	-0.02	-0.06%	12,300
Oct 9, 2026	34.27	34.27	34.16	34.22	+0.08	+0.23%	38,100
Oct 8, 2026	34.23	34.23	34.08	34.14	-0.02	-0.06%	5,900
Oct 7, 2026	34.11	34.20	34.11	34.16	-0.06	-0.18%	6,600
Oct 6, 2026	34.20	34.24	34.20	34.22	+0.12	+0.35%	1,300
Oct 5, 2026	34.08	34.11	34.05	34.10	+0.07	+0.21%	3,100
Oct 2, 2026	34.05	34.05	33.99	34.03	+0.09	+0.27%	4,300
Oct 1, 2026	33.90	33.96	33.82	33.94	+0.06	+0.18%	14,700
Sep 30, 2026	33.91	34.01	33.88	33.88	-0.04	-0.12%	20,800
Sep 29, 2026	33.90	33.93	33.88	33.92	-0.02	-0.06%	4,400
Sep 28, 2026	33.89	34.12	33.87	33.94	-0.07	-0.21%	28,300
Sep 25, 2026	34.04	34.04	33.96	34.01	+0.05	+0.15%	19,500
Sep 24, 2026	33.90	33.98	33.89	33.96	+0.01	+0.03%	21,800
Sep 23, 2026	34.12	34.12	33.92	33.95	-0.12	-0.35%	28,700
Sep 22, 2026	34.03	34.08	34.02	34.07	+0.02	+0.06%	62,400
Sep 21, 2026	33.95	34.06	33.93	34.05	+0.20	+0.59%	13,500
Sep 18, 2026	33.83	34.10	33.76	33.85	+0.02	+0.06%	13,600
Sep 17, 2026	33.90	33.90	33.77	33.83	+0.17	+0.51%	64,400
Sep 16, 2026	33.79	33.81	33.61	33.66	-0.08	-0.24%	41,500
Sep 15, 2026	33.74	33.76	33.71	33.74	-0.07	-0.21%	64,400
Sep 14, 2026	33.79	33.84	33.73	33.81	-0.07	-0.21%	42,200
Sep 11, 2026	33.88	33.89	33.83	33.88	+0.14	+0.41%	30,700
Sep 10, 2026	33.80	33.80	33.70	33.74	-0.10	-0.30%	42,900
Sep 9, 2026	33.86	33.87	33.81	33.84	-0.07	-0.21%	36,800
Sep 8, 2026	34.71	34.71	33.90	33.91	-0.08	-0.24%	50,600
Sep 4, 2026	33.99	34.01	33.96	33.99	-0.05	-0.15%	44,900
Sep 3, 2026	33.95	34.05	33.94	34.04	+0.16	+0.47%	47,500
Sep 2, 2026	33.83	33.90	33.80	33.88	+0.06	+0.18%	143,100
Sep 1, 2026	34.34	34.34	33.75	33.82	-0.06	-0.18%	406,500
Aug 31, 2026	33.81	33.91	33.81	33.88	0.00	0.00%	67,100
Aug 28, 2026	33.90	33.91	33.84	33.88	+0.03	+0.09%	21,000
Aug 27, 2026	33.87	33.89	33.85	33.85	0.00	0.00%	4,700
Aug 26, 2026	33.88	33.88	33.83	33.85	0.00	0.00%	11,200
Aug 25, 2026	33.85	33.87	33.84	33.85	0.00	0.00%	14,000
Aug 24, 2026	33.96	33.96	33.83	33.85	0.00	0.00%	1,500
Aug 21, 2026	33.83	33.86	33.83	33.85	+0.02	+0.06%	8,000
Aug 20, 2026	33.86	33.86	33.83	33.83	+0.01	+0.03%	6,200
Aug 19, 2026	33.62	33.84	33.62	33.82	+0.03	+0.09%	10,100
Aug 18, 2026	33.80	33.82	33.79	33.79	-0.03	-0.09%	11,200
Aug 17, 2026	33.82	33.82	33.82	33.82	+0.01	+0.03%	200
Aug 14, 2026	33.81	33.84	33.80	33.81	0.00	0.00%	4,800

65 days, newest first. Daily bars as drawn on the SEPW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

SEPW price history