Allianzim Us Large Cap Buffer20 Dec ETF (DECW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0853 | 0.279855643045 | 30.48 | 30.5999 | 30.47 | 5670 | 30.51775865 | SP |
| 4 | 0.1523 | 0.500772695887 | 30.413 | 30.5999 | 30.22 | 4926 | 30.45955344 | SP |
| 12 | 0.5753 | 1.91830610203 | 29.99 | 30.5999 | 29.8619 | 7139 | 30.28016919 | SP |
| 26 | 1.3553 | 4.63984936666 | 29.21 | 30.5999 | 29.06 | 5947 | 29.99339593 | SP |
| 52 | 3.7753 | 14.0921985816 | 26.79 | 30.5999 | 26.77 | 17569 | 28.48267551 | SP |
| 156 | 5.5153 | 22.0171656687 | 25.05 | 30.5999 | 24.17 | 34554 | 26.45515912 | SP |
| 260 | 5.5153 | 22.0171656687 | 25.05 | 30.5999 | 24.17 | 34554 | 26.45515912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 30.53 | -0.02 | -0.07 | 30.53 | 30.555 | 30.53 | 2350 |
| 1731108600 | 30.55 | 0.02 | 0.08 | 30.53 | 30.5999 | 30.52 | 6931 |
| 1731022200 | 30.5253 | 0.03 | 0.11 | 30.52 | 30.5799 | 30.49 | 7084 |
| 1730935800 | 30.4913 | -0 | -0.01 | 30.5 | 30.5396 | 30.49 | 8132 |
| 1730849400 | 30.4942 | 0.02 | 0.06 | 30.48 | 30.495 | 30.47 | 3919 |
| 1730763000 | 30.4752 | -0 | -0.00 | 30.48 | 30.48 | 30.45 | 4785 |
| 1730500200 | 30.476 | 0.06 | 0.18 | 30.49 | 30.49 | 30.44 | 12694 |
| 1730413800 | 30.42 | -0.01 | -0.04 | 30.44 | 30.44 | 30.42 | 1180 |
| 1730327400 | 30.4308 | -0.03 | -0.11 | 30.45 | 30.46 | 30.4308 | 821 |
| 1730241000 | 30.4652 | -0 | -0.00 | 30.4721 | 30.508 | 30.43 | 7231 |
| 1730154600 | 30.4665 | 0.02 | 0.07 | 30.45 | 30.4665 | 30.45 | 7643 |
| 1729895400 | 30.4452 | 0 | 0.02 | 30.24 | 30.48 | 30.24 | 3959 |
| 1729809000 | 30.4403 | 0.01 | 0.02 | 30.43 | 30.4403 | 30.42 | 996 |
| 1729722600 | 30.4352 | -0.01 | -0.03 | 30.22 | 30.48 | 30.22 | 2211 |
| 1729636200 | 30.4452 | 0 | 0.02 | 30.42 | 30.461 | 30.42 | 2271 |
| 1729549800 | 30.4402 | 0.01 | 0.02 | 30.41 | 30.45 | 30.41 | 1815 |
| 1729290600 | 30.4351 | 0.02 | 0.08 | 30.43 | 30.4351 | 30.3908 | 512 |
| 1729204200 | 30.4102 | 0.02 | 0.05 | 30.34 | 30.42 | 30.34 | 5110 |
| 1729117800 | 30.3952 | 0.02 | 0.05 | 30.4072 | 30.41 | 30.37 | 685 |
| 1729031400 | 30.3801 | -0.01 | -0.05 | 30.413 | 30.4299 | 30.3501 | 18260 |
| 1728945000 | 30.395 | 0.03 | 0.10 | 30.3951 | 30.42 | 30.36 | 1320 |
| 1728685800 | 30.365 | 0.04 | 0.15 | 30.34 | 30.4 | 30.3301 | 394 |
| 1728599400 | 30.321 | -0.01 | -0.03 | 30.32 | 30.325 | 30.3001 | 5908 |
| 1728513000 | 30.3303 | 0.03 | 0.10 | 30.29 | 30.3303 | 30.29 | 2905 |
| 1728426600 | 30.3 | 0.02 | 0.05 | 30.26 | 30.31 | 30.26 | 9312 |
| 1728340200 | 30.285 | -0.02 | -0.07 | 30.26 | 30.31 | 30.26 | 631 |
| 1728081000 | 30.3077 | 0.05 | 0.15 | 30.28 | 30.3077 | 30.27 | 1582 |
| 1727994600 | 30.2617 | -0.01 | -0.03 | 30.23 | 30.275 | 30.22 | 23256 |
| 1727908200 | 30.2701 | 0.01 | 0.03 | 30.24 | 30.2711 | 30.24 | 831 |
| 1727821800 | 30.2599 | -0.04 | -0.14 | 30.25 | 30.2599 | 30.24 | 1226 |
| 1727735400 | 30.3017 | 0.01 | 0.02 | 30.27 | 30.3017 | 30.2401 | 10803 |
| 1727476200 | 30.295 | 0.03 | 0.10 | 30.295 | 30.295 | 30.295 | 67 |
| 1727389800 | 30.2653 | -0.02 | -0.06 | 30.2501 | 30.295 | 30.2501 | 132201 |
| 1727303400 | 30.2845 | 0.03 | 0.10 | 30.26 | 30.2845 | 30.24 | 1503 |
| 1727217000 | 30.254 | -0.02 | -0.05 | 30.28 | 30.28 | 30.23 | 21111 |
| 1727130600 | 30.2692 | 0.02 | 0.06 | 30.24 | 30.27 | 30.2301 | 36558 |
| 1726871400 | 30.25 | 0.04 | 0.12 | 30.22 | 30.25 | 30.22 | 2793 |
| 1726785000 | 30.2131 | 0.03 | 0.09 | 30.3 | 30.3 | 30.21 | 6714 |
| 1726698600 | 30.1851 | 0 | 0.00 | 30.19 | 30.19 | 30.16 | 204 |
| 1726612200 | 30.1837 | -0 | -0.00 | 30.22 | 30.22 | 30.164 | 2657 |
| 1726525800 | 30.1848 | 0.01 | 0.03 | 30.14 | 30.1848 | 30.14 | 104 |
| 1726266600 | 30.1751 | 0.04 | 0.13 | 30.1751 | 30.1751 | 30.1751 | 31 |
| 1726180200 | 30.1372 | 0.03 | 0.11 | 30.08 | 30.1372 | 30.08 | 5066 |
| 1726093800 | 30.1026 | 0.06 | 0.21 | 29.98 | 30.1026 | 29.98 | 1009 |
| 1726007400 | 30.0407 | 0.04 | 0.13 | 30.02 | 30.0407 | 29.99 | 1552 |
| 1725921000 | 30.0018 | 0.1 | 0.32 | 29.99 | 30.0018 | 29.97 | 685 |
| 1725661800 | 29.9052 | -0.1 | -0.33 | 29.925 | 29.925 | 29.8619 | 3640 |
| 1725575400 | 30.005 | 0 | 0.00 | 29.99 | 30.005 | 29.956 | 859 |
| 1725489000 | 30.0047 | 0.02 | 0.05 | 29.93 | 30.0599 | 29.93 | 15243 |
| 1725402600 | 29.9896 | -0.14 | -0.47 | 30.105 | 30.105 | 29.9401 | 1472 |
| 1725057000 | 30.13 | 0.04 | 0.13 | 30.1205 | 30.136 | 30.1 | 3182 |
| 1724970600 | 30.0899 | 0.02 | 0.08 | 30.07 | 30.0985 | 30.0501 | 1591 |
| 1724884200 | 30.0649 | -0.01 | -0.03 | 30.14 | 30.14 | 30.04 | 7756 |
| 1724797800 | 30.075 | 0.02 | 0.07 | 30.03 | 30.102 | 30.03 | 1436 |
| 1724711400 | 30.0526 | -0 | -0.01 | 30.08 | 30.08 | 30.04 | 4126 |
| 1724452200 | 30.0549 | 0.07 | 0.23 | 30.02 | 30.08 | 30.015 | 4794 |
| 1724365800 | 29.9852 | -0.03 | -0.10 | 30 | 30.016 | 29.97 | 401 |
| 1724279400 | 30.0151 | 0 | 0.00 | 30.11 | 30.11 | 29.99 | 2576 |
| 1724193000 | 30.015 | 0.01 | 0.04 | 29.99 | 30.0499 | 29.99 | 4755 |
| 1724106600 | 30.002 | 0.03 | 0.09 | 29.97 | 30.005 | 29.97 | 1396 |
| 1723847400 | 29.9752 | 0.02 | 0.08 | 29.9809 | 29.9907 | 29.9752 | 529 |
| 1723761000 | 29.9512 | 0.05 | 0.18 | 29.95 | 29.966 | 29.94 | 3320 |
| 1723674600 | 29.8971 | 0.07 | 0.22 | 29.87 | 29.9 | 29.82 | 2348 |
| 1723588200 | 29.8316 | 0.13 | 0.43 | 29.76 | 29.8316 | 29.7409 | 7057 |
| 1723501800 | 29.7052 | 0.01 | 0.02 | 29.73 | 29.73 | 29.7052 | 2744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
