Allianzim U.S. Large Cap Buffer10 Dec ETF (DECT)

DECT
🏛️ États-Unis →
35.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 31.95 32.05 31.84 31.87 0.0M
2024-12-30 31.89 32.10 31.85 31.99 0.0M
2024-12-27 32.25 32.25 32.05 32.22 0.0M
2024-12-26 32.38 32.47 32.37 32.45 0.0M
2024-12-24 32.32 32.43 32.32 32.42 0.0M
2024-12-23 32.10 32.24 31.95 32.24 0.0M
2024-12-20 31.72 32.21 31.70 32.08 0.0M
2024-12-19 31.99 31.99 31.77 31.79 0.0M
2024-12-18 32.47 32.53 31.85 31.85 0.0M
2024-12-17 32.49 32.49 32.37 32.44 0.0M
2024-12-16 32.55 32.57 32.48 32.50 0.1M
2024-12-13 32.50 32.50 32.34 32.45 0.0M
2024-12-12 32.52 32.53 32.40 32.45 0.0M
2024-12-11 32.44 32.59 32.44 32.51 0.0M
2024-12-10 32.47 32.50 32.37 32.39 0.0M
2024-12-09 32.71 32.71 32.43 32.43 0.0M
2024-12-06 32.64 32.64 32.49 32.55 0.0M
2024-12-05 32.60 32.60 32.47 32.50 0.1M
2024-12-04 32.54 32.58 32.44 32.56 0.1M
2024-12-03 34.02 34.02 32.32 32.43 0.1M
2024-12-02 32.43 32.48 32.30 32.45 2.2M
2024-11-29 32.37 32.40 32.34 32.39 0.1M
2024-11-27 32.39 32.39 32.34 32.34 0.0M
2024-11-26 32.36 32.38 32.32 32.33 0.0M
2024-11-25 32.29 32.37 32.28 32.35 0.0M
2024-11-22 32.33 32.34 32.29 32.34 0.0M
2024-11-21 32.30 32.34 32.30 32.30 0.0M
2024-11-20 32.25 32.32 32.25 32.30 0.0M
2024-11-19 32.32 32.32 32.27 32.30 0.0M
2024-11-18 32.25 32.29 32.25 32.29 0.0M
2024-11-15 32.35 32.35 32.24 32.29 0.0M
2024-11-14 32.25 32.31 32.25 32.28 0.0M
2024-11-13 32.23 32.28 32.23 32.28 0.0M
2024-11-12 32.24 32.27 32.22 32.27 0.0M
2024-11-11 32.25 32.26 32.22 32.26 0.0M
2024-11-08 32.23 32.28 32.23 32.28 0.0M
2024-11-07 32.27 32.27 32.23 32.23 0.0M
2024-11-06 32.22 32.22 32.22 32.22 0.0M
2024-11-04 32.04 32.08 32.04 32.08 0.0M
2024-11-01 32.07 32.07 32.07 32.07 0.0M
2024-10-31 32.04 32.04 32.01 32.04 0.0M
2024-10-30 32.13 32.13 32.09 32.12 0.0M
2024-10-29 32.07 32.12 32.07 32.12 0.0M
2024-10-28 32.07 32.11 32.07 32.11 0.0M
2024-10-25 32.13 32.13 32.06 32.08 0.0M
2024-10-24 32.05 32.08 32.04 32.08 0.0M
2024-10-23 32.06 32.06 32.03 32.05 0.0M
2024-10-22 32.07 32.09 32.06 32.09 0.0M
2024-10-21 32.32 32.32 32.08 32.08 0.0M
2024-10-18 32.08 32.10 32.08 32.08 0.0M
2024-10-17 32.02 32.05 32.02 32.05 0.0M
2024-10-16 31.97 32.02 31.97 32.02 0.0M
2024-10-15 32.03 32.05 31.97 32.00 0.0M
2024-10-14 32.02 32.02 32.02 32.02 0.0M
2024-10-11 31.97 31.97 31.97 31.97 0.0M
2024-10-10 31.89 31.93 31.89 31.93 0.0M
2024-10-09 31.90 31.92 31.90 31.92 0.0M
2024-10-08 31.87 31.87 31.87 31.87 0.0M
2024-10-07 31.80 31.81 31.80 31.81 0.0M
2024-10-04 31.80 31.87 31.80 31.87 0.0M
2024-10-03 31.73 31.80 31.73 31.77 0.0M
2024-10-02 31.70 31.80 31.70 31.80 0.0M
2024-10-01 31.79 31.81 31.73 31.79 0.0M
2024-09-30 31.85 31.87 31.85 31.87 0.0M
2024-09-27 31.81 31.84 31.81 31.84 0.0M
2024-09-26 31.85 31.85 31.85 31.85 0.0M
2024-09-25 31.84 31.84 31.84 31.84 0.0M
2024-09-24 31.83 31.84 31.81 31.84 0.0M
2024-09-23 31.80 31.83 31.78 31.82 0.0M
2024-09-20 31.80 31.80 31.80 31.80 0.0M
2024-09-19 31.71 31.79 31.71 31.79 0.0M
2024-09-18 31.45 31.72 31.45 31.67 0.0M
2024-09-17 31.66 31.67 31.63 31.67 0.0M
2024-09-16 31.62 31.67 31.62 31.67 0.0M
2024-09-13 31.62 31.66 31.62 31.66 0.0M
2024-09-12 31.53 31.59 31.53 31.59 0.0M
2024-09-11 31.32 31.52 31.25 31.52 0.0M
2024-09-10 31.31 31.39 31.31 31.39 0.0M
2024-09-09 31.21 31.35 31.21 31.32 0.0M
2024-09-06 31.18 31.25 31.14 31.17 0.0M
2024-09-05 31.22 31.39 31.22 31.36 0.0M
2024-09-04 31.36 31.38 31.36 31.38 0.0M
2024-09-03 31.47 31.47 31.37 31.37 0.0M
2024-08-30 31.57 31.63 31.57 31.63 0.0M
2024-08-29 31.58 31.58 31.50 31.54 0.0M
2024-08-28 31.47 31.52 31.47 31.52 0.0M
2024-08-27 31.53 31.56 31.51 31.56 0.0M
2024-08-26 31.32 31.54 31.32 31.52 0.0M
2024-08-23 31.51 31.54 31.45 31.54 0.0M
2024-08-22 31.29 31.50 31.29 31.41 0.0M
2024-08-21 31.46 31.53 31.45 31.46 0.0M
2024-08-20 31.47 31.50 31.45 31.48 0.0M
2024-08-19 31.46 31.50 31.46 31.50 0.0M
2024-08-16 31.21 31.42 31.21 31.42 0.0M
2024-08-15 31.27 31.39 31.27 31.39 0.0M
2024-08-14 31.11 31.24 31.11 31.24 0.0M
2024-08-13 31.14 31.14 31.14 31.14 0.0M
2024-08-12 30.95 30.95 30.91 30.93 0.0M
2024-08-09 30.77 30.91 30.77 30.91 0.0M
2024-08-08 30.43 30.76 30.43 30.76 0.0M
2024-08-07 30.67 30.79 30.40 30.40 0.0M
2024-08-06 30.74 30.74 30.54 30.54 0.0M
2024-08-05 29.92 30.29 29.90 30.18 0.0M
2024-08-02 30.67 30.77 30.67 30.77 0.0M
2024-08-01 31.07 31.07 31.07 31.07 0.0M
2024-07-31 31.16 31.28 31.16 31.27 0.0M
2024-07-30 31.10 31.10 31.10 31.10 0.0M
2024-07-29 31.15 31.15 31.11 31.11 0.0M
2024-07-26 30.91 31.11 30.91 31.10 0.0M
2024-07-25 30.80 31.01 30.80 30.98 0.0M
2024-07-24 31.06 31.17 31.01 31.01 0.0M
2024-07-23 31.28 31.30 31.24 31.24 0.0M
2024-07-22 31.24 31.28 31.20 31.28 0.0M
2024-07-19 31.15 31.20 31.13 31.15 0.0M
2024-07-18 31.31 31.31 31.18 31.21 0.0M
2024-07-17 31.31 31.31 31.27 31.28 0.0M
2024-07-16 31.13 31.37 31.13 31.37 0.0M
2024-07-15 31.34 31.34 31.34 31.34 0.0M
2024-07-12 31.30 31.36 31.30 31.33 0.0M
2024-07-11 31.26 31.28 31.26 31.27 0.0M
2024-07-10 31.29 31.32 31.29 31.32 0.0M
2024-07-09 31.25 31.27 31.23 31.23 0.0M
2024-07-08 31.24 31.25 31.24 31.25 0.0M
2024-07-05 31.24 31.24 31.24 31.24 0.0M
2024-07-03 31.17 31.18 31.17 31.18 0.0M
2024-07-02 31.10 31.15 31.10 31.15 0.0M
2024-07-01 31.10 31.13 31.07 31.13 0.0M
2024-06-28 31.10 31.10 31.04 31.05 0.0M
2024-06-27 31.07 31.07 31.05 31.05 0.0M
2024-06-26 31.01 31.03 30.99 31.03 0.0M
2024-06-25 30.95 31.01 30.95 31.00 0.0M
2024-06-24 31.02 31.02 30.97 30.97 0.0M
2024-06-21 30.95 31.01 30.95 30.99 0.0M
2024-06-20 31.03 31.03 30.97 30.99 0.0M
2024-06-18 31.04 31.04 30.99 31.02 0.0M
2024-06-17 30.92 31.02 30.90 31.00 0.0M
2024-06-14 30.85 30.92 30.85 30.92 0.0M
2024-06-13 30.89 30.95 30.89 30.95 0.0M
2024-06-12 30.90 30.95 30.84 30.92 0.0M
2024-06-11 30.70 30.80 30.70 30.80 0.0M
2024-06-10 30.76 30.77 30.76 30.77 0.0M
2024-06-07 30.78 30.81 30.70 30.75 0.0M
2024-06-06 30.74 30.75 30.72 30.75 0.3M
2024-06-05 30.63 30.74 30.60 30.74 0.0M
2024-06-04 30.51 30.63 30.51 30.60 0.0M
2024-06-03 30.65 30.65 30.44 30.57 0.0M
2024-05-31 30.45 30.56 30.38 30.56 0.0M
2024-05-30 30.47 30.51 30.47 30.47 0.0M
2024-05-29 30.46 30.56 30.46 30.52 0.0M
2024-05-28 30.63 30.65 30.59 30.60 0.0M
2024-05-24 30.56 30.63 30.55 30.60 0.0M
2024-05-23 30.53 30.61 30.44 30.49 0.0M
2024-05-22 30.60 30.62 30.56 30.57 0.0M
2024-05-21 30.61 30.62 30.56 30.61 0.4M
2024-05-20 30.60 30.60 30.54 30.56 0.0M
2024-05-17 30.52 30.58 30.47 30.54 0.0M
2024-05-16 30.59 30.59 30.48 30.52 0.0M
2024-05-15 30.43 30.54 30.43 30.53 0.0M
2024-05-14 30.33 30.39 30.28 30.36 0.0M
2024-05-13 30.29 30.31 30.26 30.28 0.5M
2024-05-10 30.31 30.31 30.26 30.28 0.0M
2024-05-09 30.18 30.24 30.18 30.24 0.0M
2024-05-08 30.17 30.17 30.10 30.16 0.0M
2024-05-07 30.10 30.19 30.10 30.15 0.0M
2024-05-06 30.03 30.14 30.03 30.11 0.0M
2024-05-03 29.95 29.98 29.95 29.98 0.0M
2024-05-02 29.64 29.79 29.62 29.74 0.0M
2024-05-01 29.63 29.81 29.56 29.62 0.0M
2024-04-30 29.88 29.90 29.69 29.69 0.0M
2024-04-29 29.91 29.91 29.83 29.90 0.0M
2024-04-26 29.78 29.90 29.78 29.85 0.0M
2024-04-25 29.51 29.71 29.51 29.67 0.0M
2024-04-24 29.67 29.78 29.67 29.76 0.0M
2024-04-23 29.69 29.74 29.68 29.72 0.0M
2024-04-22 29.40 29.58 29.36 29.52 0.0M
2024-04-19 29.46 29.46 29.31 29.34 0.0M
2024-04-18 29.54 29.60 29.45 29.47 0.0M
2024-04-17 29.61 29.61 29.48 29.54 0.0M
2024-04-16 29.56 29.67 29.56 29.60 0.0M
2024-04-15 29.87 29.87 29.59 29.62 0.0M
2024-04-12 29.87 29.87 29.72 29.79 0.0M
2024-04-11 29.90 30.02 29.86 30.02 0.0M
2024-04-10 29.89 29.92 29.81 29.91 0.0M
2024-04-09 30.02 30.02 29.95 30.02 0.0M
2024-04-08 30.04 30.04 30.00 30.03 0.0M
2024-04-05 29.92 30.04 29.92 29.99 0.0M
2024-04-04 30.09 30.13 29.84 29.86 0.0M
2024-04-03 30.04 30.04 29.97 30.00 0.0M
2024-04-02 30.00 30.01 29.95 30.00 0.0M
2024-04-01 30.08 30.09 30.04 30.09 0.0M
2024-03-28 30.10 30.13 30.10 30.13 0.0M
2024-03-27 30.04 30.09 30.00 30.09 0.0M
2024-03-26 30.01 30.06 29.98 30.00 0.0M
2024-03-25 30.04 30.05 29.99 29.99 0.0M
2024-03-22 30.06 30.08 30.02 30.06 0.0M
2024-03-21 30.08 30.11 30.02 30.06 0.0M
2024-03-20 29.89 30.01 29.88 29.97 0.0M
2024-03-19 29.76 29.89 29.76 29.88 0.0M
2024-03-18 29.87 29.87 29.79 29.80 0.1M
2024-03-15 29.76 29.76 29.68 29.72 0.0M
2024-03-14 29.89 29.89 29.70 29.79 0.0M
2024-03-13 29.84 29.87 29.82 29.85 0.0M
2024-03-12 29.74 29.87 29.74 29.84 0.0M
2024-03-11 29.66 29.73 29.63 29.69 0.0M
2024-03-08 29.84 29.90 29.73 29.74 0.0M
2024-03-07 29.74 29.83 29.74 29.83 0.0M
2024-03-06 29.76 29.76 29.60 29.67 0.0M
2024-03-05 29.60 29.65 29.53 29.59 0.0M
2024-03-04 29.73 29.79 29.71 29.76 0.0M
2024-03-01 29.77 29.80 29.68 29.79 0.0M
2024-02-29 29.59 29.66 29.58 29.66 0.0M
2024-02-28 29.61 29.62 29.54 29.57 0.0M
2024-02-27 29.57 29.60 29.53 29.59 0.0M
2024-02-26 29.64 29.64 29.55 29.58 0.0M
2024-02-23 29.68 29.68 29.60 29.60 0.0M
2024-02-22 29.54 29.63 29.48 29.57 0.0M
2024-02-21 29.26 29.29 29.20 29.29 0.0M
2024-02-20 29.29 29.31 29.21 29.31 0.0M
2024-02-16 29.46 29.46 29.36 29.37 0.0M
2024-02-15 29.39 29.48 29.36 29.45 0.0M
2024-02-14 29.32 29.33 29.22 29.33 0.0M
2024-02-13 29.23 29.23 29.08 29.16 0.0M
2024-02-12 29.45 29.51 29.38 29.38 0.0M
2024-02-09 29.40 29.46 29.36 29.42 0.0M
2024-02-08 29.29 29.37 29.29 29.32 0.2M
2024-02-07 29.34 29.37 29.29 29.33 0.0M
2024-02-06 29.17 29.20 29.12 29.18 0.0M
2024-02-05 29.12 29.20 29.09 29.18 0.0M
2024-02-02 29.14 29.28 29.14 29.22 0.0M
2024-02-01 28.96 29.07 28.84 29.05 0.0M
2024-01-31 29.01 29.03 28.86 28.86 0.0M
2024-01-30 29.12 29.14 29.06 29.14 0.0M
2024-01-29 28.98 29.16 28.98 29.16 0.0M
2024-01-26 28.99 29.07 28.98 28.99 0.0M
2024-01-25 29.04 29.05 28.94 29.05 0.0M
2024-01-24 29.05 29.05 28.92 28.93 0.0M
2024-01-23 28.92 28.93 28.86 28.92 0.0M
2024-01-22 28.93 28.93 28.83 28.85 0.0M
2024-01-19 28.62 28.84 28.62 28.81 0.0M
2024-01-18 28.53 28.62 28.47 28.58 0.0M
2024-01-17 28.37 28.45 28.36 28.42 0.0M
2024-01-16 28.50 28.60 28.48 28.51 0.0M
2024-01-12 28.79 28.82 28.70 28.71 0.0M
2024-01-11 28.77 28.77 28.56 28.71 0.0M
2024-01-10 28.58 28.76 28.58 28.68 0.0M
2024-01-09 28.56 28.63 28.56 28.57 0.0M
2024-01-08 28.60 28.60 28.60 28.60 0.0M
2024-01-05 28.47 28.47 28.29 28.40 0.0M
2024-01-04 28.39 28.44 28.32 28.33 0.0M
2024-01-03 28.42 28.44 28.38 28.38 0.0M
2024-01-02 28.52 28.52 28.45 28.50 0.1M