AllianzIM U.S. Large Cap ... (SEPT)
AMEX: SEPT
· Real-Time Price · USD
34.47
-0.07 (-0.20%)
At close: Oct 02, 2025, 10:59 AM
SEPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 34.42 | 34.55 | 34.36 | 34.54 | 34.53 | 0.20% | 4,878 |
| Sep 30, 2025 | 34.36 | 34.48 | 34.29 | 34.47 | 34.47 | 0.26% | 8,540 |
| Sep 29, 2025 | 34.41 | 34.41 | 34.32 | 34.38 | 34.38 | 0.12% | 11,845 |
| Sep 26, 2025 | 34.29 | 34.34 | 34.17 | 34.34 | 34.34 | 0.56% | 15,806 |
| Sep 25, 2025 | 34.19 | 34.19 | 34.09 | 34.15 | 34.15 | -0.26% | 8,400 |
| Sep 24, 2025 | 34.31 | 34.33 | 34.19 | 34.24 | 34.24 | -0.09% | 15,230 |
| Sep 23, 2025 | 34.40 | 34.44 | 34.25 | 34.27 | 34.27 | -0.41% | 14,100 |
| Sep 22, 2025 | 34.36 | 34.45 | 34.31 | 34.41 | 34.41 | 0.15% | 7,707 |
| Sep 19, 2025 | 34.38 | 34.38 | 34.25 | 34.36 | 34.36 | 0.32% | 11,000 |
| Sep 18, 2025 | 34.31 | 34.34 | 34.22 | 34.25 | 34.25 | 0.15% | 7,700 |
| Sep 17, 2025 | 34.37 | 34.37 | 34.11 | 34.20 | 34.20 | 0.03% | 11,929 |
| Sep 16, 2025 | 34.25 | 34.25 | 34.15 | 34.19 | 34.19 | -0.03% | 9,300 |
| Sep 15, 2025 | 34.24 | 34.57 | 34.16 | 34.20 | 34.20 | 0.06% | 15,300 |
| Sep 12, 2025 | 34.48 | 34.48 | 34.08 | 34.18 | 34.18 | 0.15% | 131,836 |
| Sep 11, 2025 | 34.05 | 34.17 | 33.76 | 34.13 | 34.13 | 0.53% | 11,304 |
| Sep 10, 2025 | 34.06 | 34.08 | 33.78 | 33.95 | 33.95 | 0.21% | 14,135 |
| Sep 9, 2025 | 33.91 | 33.92 | 33.79 | 33.88 | 33.88 | 0.15% | 16,900 |
| Sep 8, 2025 | 33.93 | 34.19 | 33.77 | 33.83 | 33.83 | 0.12% | 9,300 |
| Sep 5, 2025 | 34.07 | 34.07 | 33.71 | 33.79 | 33.79 | -0.21% | 29,600 |
| Sep 4, 2025 | 33.69 | 33.90 | 33.64 | 33.86 | 33.86 | 0.53% | 24,900 |
Page 1 of 26