U.S. markets closed

AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.23+0.05 (+0.17%)
Al cierre: 10:43AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202428.2328.2328.2328.2328.23-
09 may 202428.1828.1828.1828.1828.18-
08 may 202428.1028.1028.1028.1028.10100
07 may 202428.0628.0928.0628.0928.09600
06 may 202428.0028.0328.0028.0328.03300
03 may 202427.8627.8627.8627.8627.86-
02 may 202427.5927.5927.5927.5927.59100
01 may 202427.4427.5227.4427.4627.461,700
30 abr 202427.5327.5327.5327.5327.53100
29 abr 202427.7027.7927.7027.7927.794,600
26 abr 202427.7727.7727.7427.7427.74300
25 abr 202427.4827.5227.4827.5227.52700
24 abr 202427.5827.6227.5827.6227.621,600
23 abr 202427.6027.6027.6027.6027.60400
22 abr 202427.3627.3627.3627.3627.36100
19 abr 202427.2127.2127.1827.1827.181,000
18 abr 202427.3527.3527.3427.3427.34500
17 abr 202427.4127.4127.4127.4127.41-
16 abr 202427.5027.5027.5027.5027.50100
15 abr 202427.6827.6827.5227.5227.52200
12 abr 202427.7127.7127.7127.7127.71-
11 abr 202427.7627.9627.7627.9627.961,100
10 abr 202427.8527.8527.8527.8527.85-
09 abr 202427.9727.9727.9727.9727.97100
08 abr 202427.9327.9627.9327.9627.962,600
05 abr 202427.9127.9427.9127.9427.94200
04 abr 202428.0428.0427.7827.7827.78400
03 abr 202427.9527.9727.9527.9727.971,000
02 abr 202427.8927.9627.8927.9527.952,300
01 abr 202428.0328.0628.0028.0628.067,700
28 mar 202428.0528.0928.0528.0928.091,100
27 mar 202427.9628.0527.9628.0528.05700
26 mar 202427.9627.9627.9227.9427.944,200
25 mar 202427.9627.9627.9627.9627.96-
22 mar 202428.0228.0228.0228.0228.02100
21 mar 202427.9728.0127.9728.0128.012,300
20 mar 202427.8127.9427.8127.9427.94300
19 mar 202427.7127.8327.7127.8327.834,600
18 mar 202427.7627.7627.7327.7327.7318,200
15 mar 202427.6027.6427.6027.6427.642,700
14 mar 202427.7627.7627.6327.7227.729,600
13 mar 202427.7627.7627.7627.7627.76400
12 mar 202427.7027.7927.7027.7927.79400
11 mar 202427.5627.6027.5627.6027.60300
08 mar 202427.7727.7727.6327.6327.631,200
07 mar 202427.7427.7427.7227.7327.732,700
06 mar 202427.5727.5727.5227.5727.57500
05 mar 202427.5027.5027.4627.4627.463,400
04 mar 202427.6527.6627.6227.6227.622,500
01 mar 202427.5827.6627.5827.6527.656,100
29 feb 202427.4927.5627.4727.5627.56340,000
28 feb 202427.4827.4827.4327.4427.442,300
27 feb 202427.4827.5227.4427.4927.492,500
26 feb 202427.5227.5327.4527.4527.451,800
23 feb 202427.5127.5627.4927.5127.511,600
22 feb 202427.3527.4927.3527.4927.492,100
21 feb 202427.0927.1427.0027.1427.142,200
20 feb 202427.1427.1527.0527.1027.102,300
16 feb 202427.1927.2827.1927.2327.231,400
15 feb 202427.2227.3027.2227.2827.281,800
14 feb 202427.0727.1827.0427.1827.183,100
13 feb 202427.0327.0326.9026.9926.991,300
12 feb 202427.2427.3227.2427.2627.264,800
09 feb 202427.2327.2627.2327.2627.263,300
08 feb 202427.1327.2027.1327.1627.163,400
07 feb 202427.1427.2027.1427.1627.161,000
06 feb 202427.0227.0226.9527.0127.0158,300
05 feb 202426.9327.0026.9327.0027.002,800
02 feb 202426.9527.0526.9527.0527.051,000
01 feb 202426.6926.8626.6926.8326.834,400
31 ene 202426.7826.7926.6326.6326.631,300
30 ene 202426.9026.9326.8726.8826.884,700
29 ene 202426.7926.9426.7926.9226.928,700
26 ene 202426.8626.8626.8026.8026.801,100
25 ene 202426.7926.7926.7226.7926.7926,100
24 ene 202426.7826.8326.7226.7226.721,300
23 ene 202426.6926.7326.6126.7026.703,000
22 ene 202426.6626.7226.6126.6426.6434,200
19 ene 202426.4026.6226.4026.6026.602,300
18 ene 202426.2526.3526.2526.3526.351,200
17 ene 202426.1626.2026.0426.1726.171,400
16 ene 202426.3126.3126.2726.3126.312,400
12 ene 202426.4326.4526.3226.3626.362,400
11 ene 202426.2626.3426.1626.3326.335,600
10 ene 202426.2426.3926.2426.3426.342,800
09 ene 202426.2126.2426.1826.2426.241,100
08 ene 202426.2226.2926.2226.2626.261,700
05 ene 202426.0426.0425.9626.0026.003,500
04 ene 202426.0926.0925.9325.9525.952,300
03 ene 202426.0226.0726.0126.0126.014,200
02 ene 202426.1926.1926.1426.1626.161,100
29 dic 202326.3026.3226.2726.2726.271,500
28 dic 202326.3026.3826.3026.3226.321,800
27 dic 202326.1226.3526.1226.2926.297,100
26 dic 202326.2626.3526.2626.3026.3016,000
22 dic 202326.2426.2626.1726.1926.194,700
21 dic 202326.0826.1626.0726.1526.158,200
20 dic 202326.1526.2825.9725.9825.986,900
19 dic 202326.2426.2526.2026.2326.235,300
18 dic 202326.1526.1826.1526.1526.155,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...