AllianzIM U.S. Large Cap Buffer20 Oct ETF (OCTW)

OCTW
🏛️ États-Unis →
38.30
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
2023-12-29 32.75 32.75 32.70 32.72 0.0M
2023-12-28 32.73 32.82 32.73 32.82 0.0M
2023-12-27 32.71 32.80 32.70 32.77 0.0M
2023-12-26 32.67 32.79 32.67 32.68 0.0M
2023-12-22 32.71 32.71 32.68 32.68 0.0M
2023-12-21 32.61 32.65 32.59 32.65 0.0M
2023-12-20 32.71 32.75 32.55 32.60 0.0M
2023-12-19 32.68 32.73 32.68 32.73 0.0M
2023-12-18 32.66 32.70 32.63 32.67 0.0M
2023-12-15 32.68 32.68 32.56 32.64 0.0M
2023-12-14 32.62 32.62 32.62 32.62 0.0M
2023-12-13 32.46 32.60 32.46 32.60 0.0M
2023-12-12 32.40 32.42 32.38 32.42 0.0M
2023-12-11 32.27 32.34 32.27 32.34 0.0M
2023-12-08 32.23 32.33 32.22 32.33 0.0M
2023-12-07 32.27 32.28 32.25 32.28 0.0M
2023-12-06 32.27 32.27 32.18 32.20 0.0M
2023-12-05 32.23 32.23 32.20 32.21 0.0M
2023-12-04 32.13 32.20 32.13 32.18 0.0M
2023-12-01 32.12 32.30 32.12 32.29 0.0M
2023-11-30 32.08 32.19 32.08 32.19 0.0M
2023-11-29 32.16 32.19 32.12 32.12 0.0M
2023-11-28 32.04 32.18 32.04 32.14 0.0M
2023-11-27 32.09 32.15 32.08 32.13 0.0M
2023-11-24 32.08 32.11 32.08 32.11 0.0M
2023-11-22 32.16 32.16 32.07 32.11 0.0M
2023-11-21 32.01 32.05 31.98 32.05 0.0M
2023-11-20 31.98 32.08 31.94 32.07 0.0M
2023-11-17 31.95 31.98 31.90 31.98 0.0M
2023-11-16 31.89 31.95 31.87 31.93 0.0M
2023-11-15 31.94 31.94 31.88 31.91 0.0M
2023-11-14 31.89 31.96 31.80 31.93 0.0M
2023-11-13 31.65 31.68 31.62 31.64 0.0M
2023-11-10 31.51 31.63 31.46 31.62 0.0M
2023-11-09 31.53 31.57 31.38 31.41 0.0M
2023-11-08 31.60 31.60 31.48 31.52 0.0M
2023-11-07 31.49 31.56 31.47 31.50 0.0M
2023-11-06 31.45 31.46 31.42 31.44 0.0M
2023-11-03 31.40 31.50 31.37 31.44 0.0M
2023-11-02 31.07 31.29 31.07 31.27 0.0M
2023-11-01 30.97 31.05 30.86 31.04 0.0M
2023-10-31 30.83 30.86 30.63 30.85 0.1M
2023-10-30 30.72 30.79 30.60 30.74 0.1M
2023-10-27 30.70 30.71 30.50 30.53 0.1M
2023-10-26 30.76 30.76 30.56 30.64 0.0M
2023-10-25 30.96 30.96 30.75 30.78 0.0M
2023-10-24 30.98 31.04 30.89 31.02 0.2M
2023-10-23 30.79 30.99 30.79 30.90 0.0M
2023-10-20 31.09 31.09 30.87 30.90 0.0M
2023-10-19 31.24 31.27 31.00 31.04 0.0M
2023-10-18 31.32 31.32 31.14 31.18 0.0M
2023-10-17 31.32 31.41 31.24 31.36 0.0M
2023-10-16 31.26 31.38 31.26 31.36 0.0M
2023-10-13 31.36 31.38 31.11 31.21 0.0M
2023-10-12 31.36 31.39 31.16 31.29 0.0M
2023-10-11 31.35 31.36 31.25 31.36 0.0M
2023-10-10 31.20 31.39 31.20 31.30 0.0M
2023-10-09 31.09 31.22 31.04 31.22 0.0M
2023-10-06 30.92 31.18 30.83 31.13 0.0M
2023-10-05 30.86 30.99 30.83 30.91 0.1M
2023-10-04 30.90 30.99 30.79 30.96 0.1M
2023-10-03 30.99 31.03 30.77 30.84 0.0M
2023-10-02 31.09 31.11 30.94 31.07 0.2M
2023-09-29 31.40 31.40 30.99 31.08 0.3M
2023-09-28 31.08 31.08 30.94 31.04 0.1M
2023-09-27 31.03 31.03 30.95 30.96 0.0M
2023-09-26 31.06 31.06 30.90 30.95 0.0M
2023-09-25 30.97 31.02 30.96 30.98 0.0M
2023-09-22 30.96 30.96 30.96 30.96 0.0M
2023-09-21 30.53 31.00 30.53 31.00 0.0M
2023-09-20 30.94 30.98 30.94 30.98 0.0M
2023-09-19 30.99 30.99 30.98 30.98 0.0M
2023-09-18 30.98 31.00 30.92 30.97 0.0M
2023-09-15 31.08 31.08 30.97 30.97 0.0M
2023-09-14 31.05 31.06 30.91 30.97 0.0M
2023-09-13 30.95 30.95 30.90 30.95 0.0M
2023-09-12 31.36 31.36 30.89 30.96 0.0M
2023-09-11 30.94 30.96 30.88 30.91 0.0M
2023-09-08 30.74 30.96 30.74 30.92 0.0M
2023-09-07 30.87 30.93 30.81 30.86 0.0M
2023-09-06 31.04 31.04 30.81 30.89 0.0M
2023-09-05 30.86 30.96 30.84 30.90 0.0M
2023-09-01 30.84 30.96 30.84 30.89 0.0M
2023-08-31 30.88 30.94 30.83 30.86 0.0M
2023-08-30 30.81 30.86 30.81 30.86 0.0M
2023-08-29 30.80 30.84 30.78 30.84 0.0M
2023-08-28 30.73 30.84 30.72 30.78 0.0M
2023-08-25 31.16 31.16 30.69 30.70 0.0M
2023-08-24 30.72 30.72 30.61 30.61 0.0M
2023-08-23 30.70 30.75 30.68 30.69 0.0M
2023-08-22 30.64 30.68 30.61 30.67 0.0M
2023-08-21 30.62 30.70 30.58 30.65 0.0M
2023-08-18 30.51 30.67 30.51 30.61 0.0M
2023-08-17 30.61 30.62 30.55 30.55 0.0M
2023-08-16 30.68 30.68 30.58 30.58 0.0M
2023-08-15 30.67 30.67 30.65 30.65 0.0M
2023-08-14 30.68 30.72 30.65 30.69 0.0M
2023-08-11 30.62 30.64 30.60 30.62 0.0M
2023-08-10 30.67 30.67 30.60 30.63 0.0M
2023-08-09 30.57 30.63 30.57 30.60 0.0M
2023-08-08 30.65 30.65 30.56 30.62 0.0M
2023-08-07 30.65 30.65 30.64 30.65 0.0M
2023-08-04 30.66 30.66 30.59 30.61 0.0M
2023-08-03 30.55 30.61 30.55 30.58 0.0M
2023-08-02 30.64 30.67 30.57 30.61 0.0M
2023-08-01 30.55 30.69 30.55 30.63 0.1M
2023-07-31 30.71 30.74 30.63 30.68 0.0M
2023-07-28 30.66 30.66 30.62 30.64 0.0M
2023-07-27 30.64 30.70 30.60 30.62 0.0M
2023-07-26 30.60 30.62 30.58 30.61 0.0M
2023-07-25 30.61 30.64 30.59 30.64 0.0M
2023-07-24 30.62 30.62 30.57 30.62 0.0M
2023-07-21 30.57 30.61 30.57 30.61 0.0M
2023-07-20 30.45 30.59 30.45 30.59 0.0M
2023-07-19 30.56 30.60 30.56 30.58 0.0M
2023-07-18 30.54 30.64 30.54 30.58 0.0M
2023-07-17 30.54 30.57 30.52 30.57 0.0M
2023-07-14 30.51 30.61 30.51 30.53 0.0M
2023-07-13 30.45 30.53 30.45 30.53 0.0M
2023-07-12 30.48 30.56 30.48 30.51 0.0M
2023-07-11 30.40 30.44 30.38 30.44 0.0M
2023-07-10 30.39 30.44 30.37 30.41 0.0M
2023-07-07 30.40 30.41 30.36 30.39 0.0M
2023-07-06 30.35 30.36 30.29 30.36 0.0M
2023-07-05 30.16 30.44 30.16 30.44 0.0M
2023-07-03 30.18 30.45 30.18 30.43 0.1M
2023-06-30 30.41 30.47 30.38 30.43 0.2M
2023-06-29 30.31 30.37 30.29 30.31 0.0M
2023-06-28 30.30 30.34 30.27 30.33 0.0M
2023-06-27 30.24 30.33 30.24 30.33 0.1M
2023-06-26 30.20 30.26 30.20 30.24 0.0M
2023-06-23 30.21 30.25 30.21 30.25 0.0M
2023-06-22 30.16 30.27 30.16 30.27 0.0M
2023-06-21 30.20 30.25 30.19 30.25 0.0M
2023-06-20 30.02 30.25 30.02 30.25 0.0M
2023-06-16 30.26 30.28 30.26 30.28 0.0M
2023-06-15 30.23 30.29 30.21 30.26 0.0M
2023-06-14 30.24 30.27 30.19 30.21 0.0M
2023-06-13 30.20 30.21 30.16 30.21 0.0M
2023-06-12 29.88 30.15 29.88 30.15 0.0M
2023-06-09 30.12 30.12 30.07 30.10 0.0M
2023-06-08 30.02 30.09 30.02 30.09 0.0M
2023-06-07 29.96 30.06 29.96 30.03 0.0M
2023-06-06 30.01 30.02 29.98 30.02 0.0M
2023-06-05 30.00 30.01 29.96 29.96 0.0M
2023-06-02 29.86 29.96 29.86 29.94 0.0M
2023-06-01 29.80 29.85 29.79 29.84 0.0M
2023-05-30 29.77 29.83 29.74 29.76 0.0M
2023-05-26 29.62 29.74 29.60 29.73 0.0M
2023-05-25 29.58 29.62 29.58 29.59 0.0M
2023-05-24 29.32 29.50 29.32 29.50 0.0M
2023-05-23 29.60 29.68 29.55 29.58 0.0M
2023-05-22 29.67 29.71 29.66 29.67 0.0M
2023-05-19 29.69 29.69 29.64 29.66 0.0M
2023-05-18 29.36 29.71 29.36 29.71 0.0M
2023-05-17 29.50 29.64 29.48 29.60 0.0M
2023-05-16 29.27 29.50 29.27 29.44 0.0M
2023-05-15 29.43 29.50 29.43 29.50 0.0M
2023-05-12 29.50 29.50 29.37 29.42 0.1M
2023-05-11 29.22 29.45 29.22 29.45 0.0M
2023-05-10 29.47 29.48 29.36 29.47 0.0M
2023-05-09 29.42 29.42 29.37 29.40 0.0M
2023-05-08 29.21 29.46 29.21 29.46 0.0M
2023-05-05 29.34 29.42 29.34 29.40 0.0M
2023-05-04 29.13 29.21 29.09 29.17 0.0M
2023-05-03 29.31 29.42 29.31 29.31 0.1M
2023-05-02 29.40 29.40 29.26 29.37 0.0M
2023-05-01 29.46 29.54 29.45 29.50 0.6M
2023-04-28 29.44 29.50 29.34 29.46 0.0M
2023-04-27 29.17 29.39 29.17 29.35 0.0M
2023-04-26 29.20 29.24 29.10 29.15 0.1M
2023-04-25 29.25 29.35 29.13 29.14 0.0M
2023-04-24 29.34 29.36 29.31 29.36 0.0M
2023-04-21 29.40 29.42 29.31 29.35 0.0M
2023-04-20 29.31 29.36 29.28 29.32 0.0M
2023-04-19 29.36 29.40 29.29 29.36 0.0M
2023-04-18 29.34 29.37 29.31 29.37 0.0M
2023-04-17 29.31 29.38 29.24 29.35 0.0M
2023-04-14 29.24 29.36 29.19 29.26 0.0M
2023-04-13 29.14 29.35 29.14 29.31 0.0M
2023-04-12 29.19 29.25 29.13 29.13 0.0M
2023-04-11 29.16 29.26 29.16 29.21 0.0M
2023-04-10 29.17 29.23 29.07 29.14 0.0M
2023-04-06 29.04 29.23 29.03 29.13 0.0M
2023-04-05 29.05 29.16 29.02 29.10 0.1M
2023-04-04 29.15 29.24 29.07 29.11 0.1M
2023-04-03 29.08 29.19 29.08 29.19 0.0M
2023-03-31 28.94 29.13 28.94 29.13 0.0M
2023-03-30 28.94 29.04 28.90 28.98 0.0M
2023-03-29 28.82 28.95 28.80 28.92 0.0M
2023-03-28 28.80 28.80 28.67 28.75 0.0M
2023-03-27 28.73 28.82 28.72 28.80 0.0M
2023-03-24 28.65 28.77 28.56 28.72 0.0M
2023-03-23 28.77 28.92 28.55 28.70 0.0M
2023-03-22 28.73 29.02 28.73 28.74 0.0M
2023-03-21 28.79 28.81 28.69 28.81 0.0M
2023-03-20 28.50 28.67 28.50 28.62 0.0M
2023-03-17 28.54 28.64 28.45 28.51 0.0M
2023-03-16 28.34 28.66 28.31 28.63 0.0M
2023-03-15 28.42 28.52 28.24 28.49 0.0M
2023-03-14 28.54 28.63 28.36 28.51 0.0M
2023-03-13 28.18 28.39 28.18 28.29 0.0M
2023-03-10 28.36 28.43 28.20 28.20 0.0M
2023-03-09 28.79 28.79 28.38 28.49 0.0M
2023-03-08 28.60 28.76 28.58 28.66 0.0M
2023-03-07 28.79 28.80 28.63 28.63 0.0M
2023-03-06 28.81 28.90 28.78 28.83 0.0M
2023-03-03 28.65 28.85 28.65 28.83 0.0M
2023-03-02 28.52 28.64 28.50 28.64 0.0M
2023-03-01 28.54 28.62 28.51 28.55 0.0M
2023-02-28 28.70 28.72 28.58 28.67 0.0M
2023-02-27 28.75 28.75 28.59 28.61 0.0M
2023-02-24 28.53 28.56 28.50 28.54 0.0M
2023-02-23 28.71 28.71 28.55 28.65 0.0M
2023-02-22 28.58 28.63 28.53 28.58 0.0M
2023-02-21 28.66 28.75 28.58 28.63 0.0M
2023-02-17 28.75 28.84 28.74 28.80 0.1M
2023-02-16 28.87 28.94 28.83 28.84 0.0M
2023-02-15 28.95 28.97 28.91 28.97 0.0M
2023-02-14 28.91 29.06 28.84 28.93 0.0M
2023-02-13 28.77 28.91 28.77 28.88 0.0M
2023-02-10 28.74 28.80 28.74 28.80 0.0M
2023-02-09 28.90 28.95 28.81 28.83 0.0M
2023-02-08 29.04 29.04 28.83 28.84 0.0M
2023-02-07 28.86 29.01 28.85 28.97 0.0M
2023-02-06 28.81 28.94 28.81 28.85 0.0M
2023-02-03 28.96 29.05 28.90 28.95 0.0M
2023-02-02 29.02 29.05 28.92 28.98 0.0M
2023-02-01 28.73 28.98 28.68 28.92 0.0M
2023-01-31 28.63 28.85 28.63 28.79 0.0M
2023-01-30 28.81 28.81 28.65 28.65 0.0M
2023-01-27 28.80 28.87 28.75 28.78 0.0M
2023-01-26 28.70 28.78 28.68 28.75 0.0M
2023-01-25 28.51 28.69 28.51 28.61 0.0M
2023-01-24 28.57 28.60 28.55 28.57 0.0M
2023-01-23 28.44 28.64 28.44 28.55 0.0M
2023-01-20 28.33 28.45 28.32 28.44 0.0M
2023-01-19 28.19 28.31 28.19 28.28 0.0M
2023-01-18 28.46 28.55 28.31 28.31 0.0M
2023-01-17 28.56 28.57 28.44 28.44 0.0M
2023-01-13 28.40 28.48 28.37 28.47 0.0M
2023-01-12 28.30 28.43 28.30 28.36 0.0M
2023-01-11 28.29 28.40 28.21 28.29 0.0M
2023-01-10 28.15 28.19 28.04 28.16 0.0M
2023-01-09 27.84 28.16 27.84 28.11 0.0M
2023-01-06 27.85 28.10 27.85 28.06 0.0M
2023-01-05 27.78 27.85 27.69 27.76 0.0M
2023-01-04 27.81 27.92 27.80 27.86 0.0M
2023-01-03 27.88 27.88 27.72 27.80 0.0M