AllianzIM U.S. Large Cap 6 Month Buffer10 Jun/Dec ETF (SIXD)
NYSEARCA: SIXD · Real-Time Price · USD
26.42
-0.04 (-0.15%)
Oct 25, 2024, 3:59 PM EDT - Market closed
SIXD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.43 | 26.46 | 26.43 | 26.46 | 26.46 | 0.12% | 1,043 |
Oct 23, 2024 | 26.45 | 26.45 | 26.40 | 26.43 | 26.43 | -0.16% | 612 |
Oct 22, 2024 | 26.48 | 26.50 | 26.47 | 26.47 | 26.47 | -0.05% | 902 |
Oct 21, 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 26.48 | -0.22% | 169 |
Oct 18, 2024 | 26.45 | 26.54 | 26.45 | 26.54 | 26.54 | 0.14% | 3,798 |
Oct 17, 2024 | 26.42 | 26.50 | 26.42 | 26.50 | 26.50 | 0.36% | 302 |
Oct 16, 2024 | 26.38 | 26.43 | 26.29 | 26.41 | 26.41 | 0.01% | 44,182 |
Oct 15, 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 26.41 | -0.10% | 114 |
Oct 14, 2024 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.14% | 2,371 |
Oct 11, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.37% | 152 |
Oct 10, 2024 | 26.34 | 26.36 | 26.30 | 26.30 | 26.30 | -0.19% | 1,042 |
Oct 9, 2024 | 26.32 | 26.35 | 26.31 | 26.35 | 26.35 | 0.21% | 4,204 |
Oct 8, 2024 | 26.26 | 26.30 | 26.26 | 26.30 | 26.30 | 0.35% | 640 |
Oct 7, 2024 | 26.27 | 26.27 | 26.20 | 26.20 | 26.20 | -0.22% | 1,156 |
Oct 4, 2024 | 26.25 | 26.29 | 26.19 | 26.26 | 26.26 | 0.29% | 5,042 |
Oct 3, 2024 | 26.18 | 26.20 | 26.14 | 26.19 | 26.19 | 0.02% | 6,432,207 |
Oct 2, 2024 | 26.24 | 26.24 | 26.18 | 26.18 | 26.18 | - | 22,961 |
Oct 1, 2024 | 26.24 | 26.24 | 26.14 | 26.18 | 26.18 | -0.37% | 15,434 |
Sep 30, 2024 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 0.13% | 12,242 |
Sep 27, 2024 | 26.28 | 26.31 | 26.22 | 26.25 | 26.25 | -0.04% | 25,375 |
Sep 26, 2024 | 26.27 | 26.28 | 26.22 | 26.26 | 26.26 | 0.11% | 23,423 |
Sep 25, 2024 | 26.21 | 26.28 | 26.20 | 26.23 | 26.23 | -0.13% | 14,487 |
Sep 24, 2024 | 26.20 | 26.27 | 26.20 | 26.26 | 26.26 | 0.14% | 20,936 |
Sep 23, 2024 | 26.19 | 26.25 | 26.18 | 26.22 | 26.22 | 0.23% | 25,811 |
Sep 20, 2024 | 26.16 | 26.21 | 26.14 | 26.16 | 26.16 | -0.19% | 20,880 |
Sep 19, 2024 | 26.15 | 26.23 | 26.15 | 26.21 | 26.21 | 0.77% | 31,198 |
Sep 18, 2024 | 26.01 | 26.16 | 26.01 | 26.01 | 26.01 | -0.15% | 28,948 |
Sep 17, 2024 | 26.04 | 26.11 | 26.00 | 26.05 | 26.05 | 0.12% | 9,469 |
Sep 16, 2024 | 25.98 | 26.06 | 25.97 | 26.02 | 26.02 | 0.08% | 15,373 |
Sep 13, 2024 | 25.95 | 26.05 | 25.95 | 26.00 | 26.00 | 0.31% | 17,765 |
Sep 12, 2024 | 25.83 | 25.98 | 25.83 | 25.92 | 25.92 | 0.23% | 25,926 |
Sep 11, 2024 | 25.66 | 25.90 | 25.56 | 25.86 | 25.86 | 0.51% | 42,019 |
Sep 10, 2024 | 25.66 | 25.75 | 25.62 | 25.73 | 25.73 | 0.04% | 9,388 |
Sep 9, 2024 | 25.62 | 25.75 | 25.62 | 25.72 | 25.72 | 0.63% | 20,892 |
Sep 6, 2024 | 25.72 | 25.87 | 25.52 | 25.56 | 25.56 | -0.78% | 35,543 |
Sep 5, 2024 | 25.80 | 25.84 | 25.69 | 25.76 | 25.76 | 0.08% | 18,825 |
Sep 4, 2024 | 25.60 | 25.83 | 25.60 | 25.74 | 25.74 | -0.12% | 56,560 |
Sep 3, 2024 | 25.94 | 25.94 | 25.77 | 25.77 | 25.77 | -1.00% | 8,215 |
Aug 30, 2024 | 25.99 | 26.03 | 25.94 | 26.03 | 26.03 | 0.51% | 26,914 |
Aug 29, 2024 | 25.91 | 26.45 | 25.90 | 25.90 | 25.90 | -0.15% | 30,125 |
Aug 28, 2024 | 25.91 | 25.95 | 25.86 | 25.94 | 25.94 | -0.10% | 97,100 |
Aug 27, 2024 | 25.95 | 26.00 | 25.93 | 25.97 | 25.97 | 0.12% | 58,440 |
Aug 26, 2024 | 25.92 | 25.96 | 25.89 | 25.94 | 25.94 | -0.17% | 27,981 |
Aug 23, 2024 | 25.91 | 25.99 | 25.88 | 25.98 | 25.98 | 0.53% | 26,188 |
Aug 22, 2024 | 25.98 | 25.98 | 25.79 | 25.84 | 25.84 | -0.29% | 27,569 |
Aug 21, 2024 | 25.89 | 25.93 | 25.86 | 25.92 | 25.92 | 0.16% | 15,472 |
Aug 20, 2024 | 25.95 | 25.95 | 25.85 | 25.88 | 25.88 | -0.08% | 14,599 |
Aug 19, 2024 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 0.39% | 13,276 |
Aug 16, 2024 | 25.73 | 25.83 | 25.73 | 25.80 | 25.80 | 0.16% | 16,983 |
Aug 15, 2024 | 25.74 | 25.78 | 25.71 | 25.76 | 25.76 | 0.60% | 21,540 |
Aug 14, 2024 | 25.51 | 25.60 | 25.47 | 25.60 | 25.60 | 0.32% | 18,826 |
Aug 13, 2024 | 25.40 | 25.52 | 25.40 | 25.52 | 25.52 | 0.75% | 12,901 |
Aug 12, 2024 | 25.31 | 25.39 | 25.26 | 25.33 | 25.33 | 0.15% | 138,654 |
Aug 9, 2024 | 25.23 | 25.35 | 25.19 | 25.29 | 25.29 | 0.40% | 81,946 |
Aug 8, 2024 | 25.00 | 25.24 | 25.00 | 25.19 | 25.19 | 1.12% | 23,697 |
Aug 7, 2024 | 25.12 | 25.25 | 24.88 | 24.91 | 24.91 | -0.51% | 28,196 |
Aug 6, 2024 | 25.05 | 25.21 | 24.98 | 25.04 | 25.04 | 1.00% | 59,636 |
Aug 5, 2024 | 24.45 | 24.98 | 24.45 | 24.79 | 24.79 | -1.80% | 17,452 |
Aug 2, 2024 | 25.18 | 25.25 | 25.16 | 25.24 | 25.24 | -0.91% | 19,901 |
Aug 1, 2024 | 25.75 | 25.75 | 25.42 | 25.48 | 25.48 | -0.74% | 233,121 |
Jul 31, 2024 | 25.62 | 25.73 | 25.58 | 25.66 | 25.66 | 0.65% | 12,368 |
Jul 30, 2024 | 25.41 | 25.57 | 25.41 | 25.50 | 25.50 | -0.26% | 33,118 |
Jul 29, 2024 | 25.56 | 25.60 | 25.50 | 25.56 | 25.56 | 0.20% | 18,063 |
Jul 26, 2024 | 25.52 | 25.60 | 25.48 | 25.51 | 25.51 | 0.39% | 21,201 |
Jul 25, 2024 | 25.37 | 25.53 | 25.37 | 25.41 | 25.41 | -0.19% | 15,176 |
Jul 24, 2024 | 25.57 | 25.57 | 25.43 | 25.46 | 25.46 | -0.89% | 15,253 |
Jul 23, 2024 | 25.67 | 25.74 | 25.67 | 25.69 | 25.69 | -0.06% | 13,839 |
Jul 22, 2024 | 25.68 | 25.73 | 25.68 | 25.71 | 25.71 | 0.49% | 14,054 |
Jul 19, 2024 | 25.51 | 25.62 | 25.51 | 25.58 | 25.58 | -0.26% | 9,861 |
Jul 18, 2024 | 25.76 | 25.79 | 25.62 | 25.65 | 25.65 | -0.26% | 21,053 |
Jul 17, 2024 | 25.70 | 25.82 | 25.66 | 25.72 | 25.72 | -0.43% | 15,397 |
Jul 16, 2024 | 25.80 | 25.85 | 25.78 | 25.83 | 25.83 | 0.14% | 11,250 |
Jul 15, 2024 | 25.83 | 25.85 | 25.75 | 25.79 | 25.79 | 0.11% | 17,970 |
Jul 12, 2024 | 25.78 | 25.83 | 25.75 | 25.76 | 25.76 | 0.17% | 18,237 |
Jul 11, 2024 | 25.74 | 25.77 | 25.68 | 25.72 | 25.72 | -0.26% | 23,780 |
Jul 10, 2024 | 25.73 | 25.85 | 25.69 | 25.78 | 25.78 | 0.28% | 20,314 |
Jul 9, 2024 | 25.73 | 25.75 | 25.67 | 25.71 | 25.71 | 0.09% | 23,973 |
Jul 8, 2024 | 25.65 | 25.72 | 25.65 | 25.69 | 25.69 | 0.02% | 14,041 |
Jul 5, 2024 | 25.66 | 25.71 | 25.62 | 25.68 | 25.68 | 0.21% | 14,406 |
Jul 3, 2024 | 25.73 | 25.73 | 25.59 | 25.63 | 25.63 | 0.22% | 24,681 |
Jul 2, 2024 | 25.54 | 25.60 | 25.51 | 25.57 | 25.57 | 0.09% | 11,701 |
Jul 1, 2024 | 25.35 | 25.55 | 25.35 | 25.55 | 25.55 | 0.29% | 28,616 |
Jun 28, 2024 | 25.54 | 25.60 | 25.47 | 25.47 | 25.47 | -0.02% | 11,022 |
Jun 27, 2024 | 25.37 | 25.56 | 25.37 | 25.48 | 25.48 | -0.05% | 17,519 |
Jun 26, 2024 | 25.29 | 25.62 | 25.29 | 25.49 | 25.49 | 0.10% | 33,850 |
Jun 25, 2024 | 25.41 | 25.53 | 25.39 | 25.47 | 25.47 | 0.18% | 21,736 |
Jun 24, 2024 | 25.46 | 25.64 | 25.41 | 25.42 | 25.42 | -0.10% | 22,640 |
Jun 21, 2024 | 25.48 | 25.52 | 25.40 | 25.45 | 25.45 | -0.05% | 81,581 |
Jun 20, 2024 | 25.54 | 25.54 | 25.40 | 25.46 | 25.46 | -0.03% | 54,079 |
Jun 18, 2024 | 25.48 | 25.49 | 25.43 | 25.47 | 25.47 | -0.02% | 17,257 |
Jun 17, 2024 | 25.35 | 25.48 | 25.35 | 25.47 | 25.47 | 0.51% | 28,886 |
Jun 14, 2024 | 25.33 | 25.38 | 25.26 | 25.34 | 25.34 | -0.13% | 28,350 |
Jun 13, 2024 | 25.41 | 25.41 | 25.28 | 25.37 | 25.37 | 0.10% | 25,755 |
Jun 12, 2024 | 25.20 | 25.41 | 25.20 | 25.35 | 25.35 | 0.48% | 45,234 |
Jun 11, 2024 | 25.14 | 25.25 | 25.14 | 25.23 | 25.23 | 0.16% | 36,476 |
Jun 10, 2024 | 25.18 | 25.23 | 25.13 | 25.19 | 25.19 | 0.06% | 31,758 |
Jun 7, 2024 | 25.30 | 25.30 | 25.14 | 25.17 | 25.17 | -0.04% | 21,690 |
Jun 6, 2024 | 25.19 | 25.28 | 25.14 | 25.18 | 25.18 | -0.04% | 6,075,894 |
Jun 5, 2024 | 25.13 | 25.20 | 25.09 | 25.19 | 25.19 | 0.62% | 25,800 |
Jun 4, 2024 | 25.02 | 25.07 | 24.98 | 25.04 | 25.04 | 0.08% | 24,740 |