Allianzim U.S. Large Cap Buffer10 Dec ETF (DECT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 30.17 | 30.17 | 30.10 | 30.16 | 30.16 | 4,100 |
| May 07, 2024 | 30.10 | 30.19 | 30.10 | 30.15 | 30.15 | 4,900 |
| May 06, 2024 | 30.03 | 30.14 | 30.03 | 30.11 | 30.11 | 7,900 |
| May 03, 2024 | 29.95 | 29.98 | 29.95 | 29.98 | 29.98 | 3,200 |
| May 02, 2024 | 29.64 | 29.79 | 29.62 | 29.74 | 29.74 | 6,000 |
| May 01, 2024 | 29.63 | 29.81 | 29.56 | 29.62 | 29.62 | 3,000 |
| Apr 30, 2024 | 29.88 | 29.90 | 29.68 | 29.68 | 29.68 | 4,600 |
| Apr 29, 2024 | 29.91 | 29.91 | 29.83 | 29.90 | 29.90 | 5,300 |
| Apr 26, 2024 | 29.78 | 29.90 | 29.78 | 29.85 | 29.85 | 4,600 |
| Apr 25, 2024 | 29.51 | 29.71 | 29.51 | 29.67 | 29.67 | 6,000 |
| Apr 24, 2024 | 29.67 | 29.78 | 29.67 | 29.75 | 29.75 | 10,000 |
| Apr 23, 2024 | 29.69 | 29.74 | 29.68 | 29.73 | 29.73 | 2,800 |
| Apr 22, 2024 | 29.40 | 29.58 | 29.36 | 29.52 | 29.52 | 7,300 |
| Apr 19, 2024 | 29.46 | 29.46 | 29.31 | 29.34 | 29.34 | 4,700 |
| Apr 18, 2024 | 29.54 | 29.60 | 29.45 | 29.47 | 29.47 | 9,400 |
| Apr 17, 2024 | 29.61 | 29.61 | 29.48 | 29.54 | 29.54 | 12,800 |
| Apr 16, 2024 | 29.56 | 29.67 | 29.56 | 29.60 | 29.60 | 7,500 |
| Apr 15, 2024 | 29.87 | 29.87 | 29.59 | 29.61 | 29.61 | 5,200 |
| Apr 12, 2024 | 29.86 | 29.86 | 29.72 | 29.79 | 29.79 | 4,600 |
| Apr 11, 2024 | 29.90 | 30.02 | 29.86 | 30.02 | 30.02 | 7,300 |
| Apr 10, 2024 | 29.89 | 29.92 | 29.81 | 29.91 | 29.91 | 6,700 |
| Apr 09, 2024 | 30.02 | 30.02 | 29.95 | 30.02 | 30.02 | 3,600 |
| Apr 08, 2024 | 30.04 | 30.04 | 30.00 | 30.02 | 30.02 | 3,100 |
| Apr 05, 2024 | 29.92 | 30.04 | 29.92 | 29.99 | 29.99 | 7,900 |
| Apr 04, 2024 | 30.09 | 30.13 | 29.84 | 29.85 | 29.85 | 6,700 |
| Apr 03, 2024 | 30.04 | 30.04 | 29.98 | 30.00 | 30.00 | 6,600 |
| Apr 02, 2024 | 30.00 | 30.01 | 29.95 | 30.00 | 30.00 | 4,000 |
| Apr 01, 2024 | 30.08 | 30.09 | 30.04 | 30.09 | 30.09 | 2,700 |
| Mar 28, 2024 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | 8,300 |
| Mar 27, 2024 | 30.04 | 30.09 | 30.00 | 30.09 | 30.09 | 5,800 |
| Mar 26, 2024 | 30.01 | 30.06 | 29.98 | 30.00 | 30.00 | 9,800 |
| Mar 25, 2024 | 30.04 | 30.05 | 29.99 | 29.99 | 29.99 | 5,700 |
| Mar 22, 2024 | 30.06 | 30.08 | 30.02 | 30.06 | 30.06 | 5,800 |
| Mar 21, 2024 | 30.08 | 30.11 | 30.02 | 30.06 | 30.06 | 13,400 |
| Mar 20, 2024 | 29.89 | 30.01 | 29.88 | 29.97 | 29.97 | 9,700 |
| Mar 19, 2024 | 29.76 | 29.89 | 29.76 | 29.89 | 29.89 | 7,200 |
| Mar 18, 2024 | 29.87 | 29.87 | 29.79 | 29.80 | 29.80 | 51,600 |
| Mar 15, 2024 | 29.76 | 29.76 | 29.68 | 29.72 | 29.72 | 14,600 |
| Mar 14, 2024 | 29.89 | 29.89 | 29.70 | 29.79 | 29.79 | 35,400 |
| Mar 13, 2024 | 29.84 | 29.87 | 29.82 | 29.85 | 29.85 | 6,900 |
| Mar 12, 2024 | 29.74 | 29.87 | 29.74 | 29.84 | 29.84 | 11,100 |
| Mar 11, 2024 | 29.66 | 29.73 | 29.63 | 29.69 | 29.69 | 6,000 |
| Mar 08, 2024 | 29.84 | 29.90 | 29.73 | 29.74 | 29.74 | 5,800 |
| Mar 07, 2024 | 29.74 | 29.83 | 29.74 | 29.83 | 29.83 | 7,300 |
| Mar 06, 2024 | 29.76 | 29.76 | 29.60 | 29.67 | 29.67 | 22,400 |
| Mar 05, 2024 | 29.60 | 29.65 | 29.53 | 29.59 | 29.59 | 7,800 |
| Mar 04, 2024 | 29.73 | 29.78 | 29.71 | 29.76 | 29.76 | 8,000 |
| Mar 01, 2024 | 29.77 | 29.80 | 29.68 | 29.78 | 29.78 | 7,100 |
| Feb 29, 2024 | 29.59 | 29.66 | 29.58 | 29.66 | 29.66 | 9,200 |
| Feb 28, 2024 | 29.61 | 29.62 | 29.54 | 29.57 | 29.57 | 8,900 |
| Feb 27, 2024 | 29.57 | 29.60 | 29.53 | 29.59 | 29.59 | 5,900 |
| Feb 26, 2024 | 29.64 | 29.64 | 29.55 | 29.58 | 29.58 | 6,100 |
| Feb 23, 2024 | 29.68 | 29.68 | 29.60 | 29.60 | 29.60 | 4,300 |
| Feb 22, 2024 | 29.54 | 29.63 | 29.48 | 29.57 | 29.57 | 7,500 |
| Feb 21, 2024 | 29.26 | 29.29 | 29.20 | 29.29 | 29.29 | 5,100 |
| Feb 20, 2024 | 29.29 | 29.31 | 29.21 | 29.31 | 29.31 | 13,700 |
| Feb 16, 2024 | 29.46 | 29.46 | 29.36 | 29.37 | 29.37 | 6,500 |
| Feb 15, 2024 | 29.39 | 29.48 | 29.36 | 29.45 | 29.45 | 13,200 |
| Feb 14, 2024 | 29.32 | 29.33 | 29.22 | 29.33 | 29.33 | 11,300 |
| Feb 13, 2024 | 29.23 | 29.23 | 29.08 | 29.16 | 29.16 | 10,900 |
| Feb 12, 2024 | 29.45 | 29.51 | 29.38 | 29.38 | 29.38 | 7,200 |
| Feb 09, 2024 | 29.40 | 29.46 | 29.36 | 29.42 | 29.42 | 16,600 |
| Feb 08, 2024 | 29.29 | 29.37 | 29.29 | 29.32 | 29.32 | 198,100 |
| Feb 07, 2024 | 29.34 | 29.37 | 29.29 | 29.33 | 29.33 | 3,100 |
| Feb 06, 2024 | 29.17 | 29.20 | 29.12 | 29.18 | 29.18 | 10,800 |
| Feb 05, 2024 | 29.12 | 29.20 | 29.09 | 29.18 | 29.18 | 3,800 |
| Feb 02, 2024 | 29.14 | 29.28 | 29.14 | 29.22 | 29.22 | 5,800 |
| Feb 01, 2024 | 28.96 | 29.07 | 28.84 | 29.05 | 29.05 | 5,100 |
| Jan 31, 2024 | 29.01 | 29.03 | 28.86 | 28.86 | 28.86 | 8,600 |
| Jan 30, 2024 | 29.12 | 29.14 | 29.06 | 29.14 | 29.14 | 8,600 |
| Jan 29, 2024 | 28.98 | 29.16 | 28.98 | 29.16 | 29.16 | 16,700 |
| Jan 26, 2024 | 28.99 | 29.07 | 28.98 | 28.99 | 28.99 | 18,000 |
| Jan 25, 2024 | 29.04 | 29.05 | 28.94 | 29.05 | 29.05 | 18,800 |
| Jan 24, 2024 | 29.05 | 29.05 | 28.92 | 28.92 | 28.92 | 5,800 |
| Jan 23, 2024 | 28.92 | 28.93 | 28.86 | 28.92 | 28.92 | 39,100 |
| Jan 22, 2024 | 28.93 | 28.93 | 28.83 | 28.85 | 28.85 | 13,900 |
| Jan 19, 2024 | 28.62 | 28.84 | 28.62 | 28.81 | 28.81 | 4,600 |
| Jan 18, 2024 | 28.53 | 28.62 | 28.47 | 28.58 | 28.58 | 7,400 |
| Jan 17, 2024 | 28.37 | 28.45 | 28.36 | 28.42 | 28.42 | 6,500 |
| Jan 16, 2024 | 28.50 | 28.60 | 28.48 | 28.51 | 28.51 | 10,600 |
| Jan 16, 2024 | 0.138 Dividend | |||||
| Jan 12, 2024 | 28.78 | 28.82 | 28.70 | 28.71 | 28.57 | 9,000 |
| Jan 11, 2024 | 28.77 | 28.77 | 28.56 | 28.71 | 28.57 | 9,000 |
| Jan 10, 2024 | 28.58 | 28.76 | 28.58 | 28.68 | 28.54 | 10,700 |
| Jan 09, 2024 | 28.56 | 28.63 | 28.56 | 28.57 | 28.44 | 44,500 |
| Jan 08, 2024 | 28.59 | 28.60 | 28.59 | 28.60 | 28.46 | 1,300 |
| Jan 05, 2024 | 28.47 | 28.47 | 28.29 | 28.40 | 28.26 | 14,300 |
| Jan 04, 2024 | 28.39 | 28.44 | 28.32 | 28.33 | 28.19 | 10,800 |
| Jan 03, 2024 | 28.42 | 28.44 | 28.38 | 28.38 | 28.24 | 24,600 |
| Jan 02, 2024 | 28.52 | 28.52 | 28.45 | 28.50 | 28.37 | 67,900 |
| Dec 29, 2023 | 28.66 | 28.68 | 28.57 | 28.63 | 28.49 | 15,800 |
| Dec 28, 2023 | 28.62 | 28.73 | 28.62 | 28.70 | 28.56 | 21,400 |
| Dec 27, 2023 | 28.63 | 28.69 | 28.61 | 28.69 | 28.55 | 14,600 |
| Dec 26, 2023 | 28.60 | 28.64 | 28.55 | 28.60 | 28.47 | 9,700 |
| Dec 22, 2023 | 28.59 | 28.60 | 28.52 | 28.57 | 28.43 | 33,500 |
| Dec 21, 2023 | 28.46 | 28.48 | 28.36 | 28.48 | 28.35 | 37,900 |
| Dec 20, 2023 | 28.51 | 28.63 | 28.34 | 28.35 | 28.21 | 41,900 |
| Dec 19, 2023 | 28.52 | 28.62 | 28.52 | 28.59 | 28.45 | 45,900 |
| Dec 18, 2023 | 28.49 | 28.54 | 28.47 | 28.52 | 28.38 | 16,400 |
| Dec 15, 2023 | 28.42 | 28.46 | 28.38 | 28.42 | 28.28 | 54,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.