MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DECT — AllianzIM U.S. Equity Buffer10 Dec ETF
Cboe BZXAllianzIM U.S. Equity Buffer10 Dec ETF
$40.61
+0.24(+0.60%)
- O
- 40.47
- H
- 40.64
- L
- 40.47
- V
- 11.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.61
Period Return+36.09%
Period High$40.69
Period Low$29.62
Avg Daily Volume12.5K
Total Trading Days365
DECT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.47 | $40.64 | $40.47 | $40.61 | +$0.24 | +0.60% | 11,042 | $40.54 | $40.47 $40.64 |
| Oct 1, 2026 | $40.29 | $40.43 | $40.24 | $40.37 | +$0.07 | +0.16% | 20,004 | $40.33 | $40.24 $40.43 |
| Sep 30, 2026 | $40.41 | $40.41 | $40.30 | $40.30 | $-0.04 | -0.11% | 1,442 | $40.40 | $40.30 $40.41 |
| Sep 29, 2026 | $40.30 | $40.38 | $40.30 | $40.34 | $-0.06 | -0.15% | 5,806 | $40.33 | $40.30 $40.38 |
| Sep 28, 2026 | $40.47 | $40.49 | $40.37 | $40.41 | $-0.20 | -0.49% | 5,493 | $40.46 | $40.37 $40.49 |
| Sep 25, 2026 | $40.45 | $40.64 | $40.45 | $40.60 | +$0.18 | +0.46% | 5,584 | $40.55 | $40.45 $40.64 |
| Sep 24, 2026 | $40.36 | $40.50 | $40.33 | $40.42 | $-0.03 | -0.06% | 7,757 | $40.40 | $40.33 $40.50 |
| Sep 23, 2026 | $40.49 | $40.52 | $40.39 | $40.45 | $-0.21 | -0.50% | 8,747 | $40.47 | $40.39 $40.52 |
| Sep 22, 2026 | $40.44 | $40.69 | $40.44 | $40.65 | +$0.04 | +0.10% | 7,004 | $40.64 | $40.44 $40.69 |
| Sep 21, 2026 | $40.43 | $40.66 | $40.43 | $40.61 | +$0.38 | +0.93% | 12,403 | $40.54 | $40.43 $40.66 |
| Sep 18, 2026 | $40.13 | $40.23 | $40.10 | $40.23 | +$0.01 | +0.04% | 14,685 | $40.15 | $40.10 $40.23 |
| Sep 17, 2026 | $40.19 | $40.26 | $40.10 | $40.22 | +$0.37 | +0.93% | 15,571 | $40.18 | $40.10 $40.26 |
| Sep 16, 2026 | $40.07 | $40.13 | $39.70 | $39.85 | $-0.13 | -0.32% | 6,130 | $39.94 | $39.70 $40.13 |
| Sep 15, 2026 | $40.03 | $40.03 | $39.93 | $39.98 | $-0.14 | -0.34% | 7,151 | $39.99 | $39.93 $40.03 |
| Sep 14, 2026 | $40.08 | $40.21 | $40.08 | $40.12 | $-0.13 | -0.31% | 2,581 | $40.15 | $40.08 $40.21 |
| Sep 11, 2026 | $40.28 | $40.30 | $40.22 | $40.24 | +$0.27 | +0.67% | 4,097 | $40.27 | $40.22 $40.30 |
| Sep 10, 2026 | $39.90 | $40.04 | $39.90 | $39.98 | $-0.16 | -0.40% | 5,050 | $39.98 | $39.90 $40.04 |
| Sep 9, 2026 | $40.15 | $40.23 | $40.11 | $40.13 | $-0.11 | -0.28% | 6,267 | $40.16 | $40.11 $40.23 |
| Sep 8, 2026 | $40.34 | $40.34 | $40.25 | $40.25 | $-0.14 | -0.34% | 2,230 | $40.30 | $40.25 $40.34 |
| Sep 4, 2026 | $40.50 | $40.50 | $40.39 | $40.39 | $-0.10 | -0.23% | 3,174 | $40.42 | $40.39 $40.50 |
| Sep 3, 2026 | $40.32 | $40.52 | $40.29 | $40.48 | +$0.26 | +0.64% | 8,461 | $40.42 | $40.29 $40.52 |
| Sep 2, 2026 | $40.26 | $40.26 | $40.19 | $40.22 | +$0.16 | +0.39% | 6,821 | $40.24 | $40.19 $40.26 |
| Sep 1, 2026 | $40.16 | $40.18 | $40.04 | $40.07 | $-0.21 | -0.53% | 5,852 | $40.13 | $40.04 $40.18 |
| Aug 31, 2026 | $40.23 | $40.28 | $40.18 | $40.28 | $-0.06 | -0.15% | 5,026 | $40.22 | $40.18 $40.28 |
| Aug 28, 2026 | $40.54 | $40.54 | $40.31 | $40.34 | $-0.01 | -0.01% | 5,647 | $40.37 | $40.31 $40.54 |
| Aug 27, 2026 | $40.28 | $40.41 | $40.28 | $40.35 | +$0.16 | +0.39% | 4,625 | $40.34 | $40.28 $40.41 |
| Aug 26, 2026 | $40.14 | $40.21 | $40.11 | $40.19 | +$0.02 | +0.04% | 6,055 | $40.16 | $40.11 $40.21 |
| Aug 25, 2026 | $40.12 | $40.17 | $40.10 | $40.17 | +$0.08 | +0.19% | 8,380 | $40.14 | $40.10 $40.17 |
| Aug 24, 2026 | $40.09 | $40.16 | $40.08 | $40.09 | $-0.07 | -0.17% | 4,835 | $40.11 | $40.08 $40.16 |
| Aug 21, 2026 | $40.09 | $40.22 | $40.09 | $40.16 | +$0.11 | +0.27% | 25,916 | $40.12 | $40.09 $40.22 |