AllianzIM U.S. Large Cap 6 Month Buffer10 Jun/Dec ETF (SIXD)
NYSEARCA: SIXD · Real-Time Price · USD
26.71
+0.05 (0.19%)
May 23, 2025, 4:00 PM - Market closed
SIXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.67 | 26.72 | 26.67 | 26.71 | 26.71 | 0.19% | 16,464 |
| May 22, 2025 | 26.67 | 26.83 | 26.58 | 26.66 | 26.66 | -0.25% | 16,330 |
| May 21, 2025 | 26.72 | 26.78 | 26.68 | 26.73 | 26.73 | -0.08% | 15,114 |
| May 20, 2025 | 26.76 | 26.83 | 26.74 | 26.75 | 26.75 | -0.16% | 21,190 |
| May 19, 2025 | 26.71 | 26.85 | 26.71 | 26.79 | 26.79 | 0.04% | 13,497 |
| May 16, 2025 | 26.64 | 26.88 | 26.63 | 26.78 | 26.78 | 0.19% | 324,686 |
| May 15, 2025 | 26.64 | 26.80 | 26.64 | 26.73 | 26.73 | -0.07% | 45,329 |
| May 14, 2025 | 26.70 | 26.79 | 26.70 | 26.75 | 26.75 | 0.05% | 8,006 |
| May 13, 2025 | 26.65 | 26.79 | 26.65 | 26.74 | 26.74 | 0.12% | 23,512 |
| May 12, 2025 | 26.69 | 26.75 | 26.64 | 26.70 | 26.70 | 0.61% | 12,343 |
| May 9, 2025 | 26.54 | 26.57 | 26.48 | 26.54 | 26.54 | - | 14,055 |
| May 8, 2025 | 26.37 | 26.79 | 26.37 | 26.54 | 26.54 | 0.38% | 12,320 |
| May 7, 2025 | 26.40 | 26.46 | 26.35 | 26.44 | 26.44 | 0.09% | 14,643 |
| May 6, 2025 | 26.37 | 26.47 | 26.36 | 26.42 | 26.42 | -0.07% | 14,098 |
| May 5, 2025 | 26.41 | 26.52 | 26.40 | 26.44 | 26.44 | -0.07% | 12,303 |
| May 2, 2025 | 26.44 | 26.49 | 26.36 | 26.45 | 26.45 | 0.59% | 11,869 |
| May 1, 2025 | 26.26 | 26.41 | 26.26 | 26.30 | 26.30 | 0.11% | 30,544 |
| Apr 30, 2025 | 25.99 | 26.27 | 25.99 | 26.27 | 26.27 | 0.08% | 16,855 |
| Apr 29, 2025 | 26.22 | 26.28 | 26.17 | 26.25 | 26.25 | 0.14% | 9,086 |
| Apr 28, 2025 | 26.16 | 26.23 | 26.11 | 26.21 | 26.21 | 0.21% | 15,861 |
| Apr 25, 2025 | 26.07 | 26.22 | 26.05 | 26.16 | 26.16 | 0.47% | 2,996 |
| Apr 24, 2025 | 25.94 | 26.08 | 25.89 | 26.04 | 26.04 | 0.85% | 9,424 |
| Apr 23, 2025 | 25.99 | 25.99 | 25.76 | 25.82 | 25.82 | 0.98% | 12,203 |
| Apr 22, 2025 | 25.40 | 25.64 | 25.38 | 25.57 | 25.57 | 1.63% | 29,282 |
| Apr 21, 2025 | 25.06 | 25.16 | 24.92 | 25.16 | 25.16 | -1.47% | 11,766 |
| Apr 17, 2025 | 25.53 | 25.65 | 25.44 | 25.53 | 25.53 | 0.25% | 8,536 |
| Apr 16, 2025 | 25.66 | 25.70 | 25.27 | 25.47 | 25.47 | -1.26% | 10,520 |
| Apr 15, 2025 | 25.83 | 25.90 | 25.75 | 25.79 | 25.79 | 0.18% | 10,043 |
| Apr 14, 2025 | 25.78 | 25.87 | 25.64 | 25.75 | 25.75 | 0.77% | 14,802 |
| Apr 11, 2025 | 25.18 | 25.61 | 25.10 | 25.55 | 25.55 | 1.24% | 17,965 |
| Apr 10, 2025 | 25.67 | 25.67 | 24.86 | 25.24 | 25.24 | -2.72% | 19,120 |
| Apr 9, 2025 | 24.44 | 26.01 | 24.00 | 25.94 | 25.94 | 6.71% | 18,763 |
| Apr 8, 2025 | 25.15 | 25.34 | 24.14 | 24.31 | 24.31 | -1.17% | 25,569 |
| Apr 7, 2025 | 24.06 | 26.34 | 22.25 | 24.60 | 24.60 | -0.48% | 140,986 |
| Apr 4, 2025 | 25.34 | 25.34 | 22.84 | 24.72 | 24.72 | -3.76% | 65,079 |
| Apr 3, 2025 | 25.81 | 25.96 | 25.66 | 25.68 | 25.68 | -2.45% | 49,683 |
| Apr 2, 2025 | 26.21 | 26.38 | 26.21 | 26.33 | 26.33 | 0.17% | 13,652 |
| Apr 1, 2025 | 26.21 | 26.32 | 26.17 | 26.28 | 26.28 | 0.21% | 14,014 |
| Mar 31, 2025 | 25.99 | 26.26 | 25.99 | 26.23 | 26.23 | 0.19% | 17,869 |
| Mar 28, 2025 | 26.30 | 26.34 | 26.13 | 26.18 | 26.18 | -0.81% | 14,541 |
| Mar 27, 2025 | 26.32 | 26.50 | 26.32 | 26.39 | 26.39 | 0.08% | 11,613 |
| Mar 26, 2025 | 26.56 | 26.56 | 26.37 | 26.37 | 26.37 | -0.45% | 8,277 |
| Mar 25, 2025 | 26.56 | 26.57 | 26.37 | 26.49 | 26.49 | -0.23% | 9,679 |
| Mar 24, 2025 | 26.48 | 26.55 | 26.39 | 26.55 | 26.55 | 1.07% | 20,589 |
| Mar 21, 2025 | 26.20 | 26.35 | 26.17 | 26.27 | 26.27 | -0.10% | 27,013 |
| Mar 20, 2025 | 26.19 | 26.37 | 26.19 | 26.30 | 26.30 | -0.01% | 27,734 |
| Mar 19, 2025 | 26.17 | 26.40 | 26.17 | 26.30 | 26.30 | 0.54% | 15,751 |
| Mar 18, 2025 | 26.18 | 26.24 | 26.13 | 26.16 | 26.16 | -0.57% | 10,842 |
| Mar 17, 2025 | 26.26 | 26.34 | 26.20 | 26.31 | 26.31 | 0.27% | 7,824 |
| Mar 14, 2025 | 25.98 | 26.25 | 25.98 | 26.24 | 26.24 | 1.02% | 29,401 |