AllianzIM U.S. Large Cap 6 Month Buffer10 Feb/Aug ETF (SIXF)
NYSEARCA: SIXF · Real-Time Price · USD
27.49
+1.66 (6.44%)
At close: Apr 9, 2025, 3:55 PM
27.40
-0.09 (-0.33%)
Pre-market: Apr 10, 2025, 4:10 AM EDT
SIXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 26.03 | 27.55 | 25.99 | 27.49 | 27.49 | 6.43% | 4,897 |
| Apr 8, 2025 | 26.84 | 26.92 | 25.65 | 25.83 | 25.83 | -1.37% | 3,204 |
| Apr 7, 2025 | 26.01 | 27.17 | 24.55 | 26.19 | 26.19 | -0.08% | 9,127 |
| Apr 4, 2025 | 26.74 | 26.76 | 26.21 | 26.21 | 26.21 | -3.85% | 8,272 |
| Apr 3, 2025 | 27.43 | 27.57 | 27.26 | 27.26 | 27.26 | -2.78% | 15,479 |
| Apr 2, 2025 | 27.92 | 28.11 | 27.92 | 28.04 | 28.04 | 0.39% | 7,324 |
| Apr 1, 2025 | 27.88 | 27.98 | 27.79 | 27.93 | 27.93 | 0.18% | 5,022 |
| Mar 31, 2025 | 27.64 | 27.91 | 27.64 | 27.88 | 27.88 | 0.25% | 5,576 |
| Mar 28, 2025 | 28.11 | 28.12 | 27.81 | 27.81 | 27.81 | -1.07% | 29,071 |
| Mar 27, 2025 | 28.16 | 28.21 | 28.10 | 28.11 | 28.11 | -0.26% | 4,446 |
| Mar 26, 2025 | 28.38 | 28.38 | 28.16 | 28.18 | 28.18 | -0.56% | 6,417 |
| Mar 25, 2025 | 28.39 | 28.39 | 28.32 | 28.34 | 28.34 | 0.18% | 2,956 |
| Mar 24, 2025 | 28.28 | 28.34 | 28.26 | 28.29 | 28.29 | 0.89% | 6,996 |
| Mar 21, 2025 | 27.93 | 28.06 | 27.92 | 28.04 | 28.04 | -0.14% | 11,778 |
| Mar 20, 2025 | 28.14 | 28.18 | 28.01 | 28.08 | 28.08 | -0.05% | 6,773 |
| Mar 19, 2025 | 28.05 | 28.13 | 27.95 | 28.09 | 28.09 | 0.68% | 3,438 |
| Mar 18, 2025 | 27.91 | 27.96 | 27.84 | 27.90 | 27.90 | -0.68% | 11,978 |
| Mar 17, 2025 | 28.03 | 28.11 | 27.96 | 28.09 | 28.09 | 0.49% | 21,503 |
| Mar 14, 2025 | 27.72 | 27.96 | 27.72 | 27.96 | 27.96 | 1.29% | 4,259 |
| Mar 13, 2025 | 27.75 | 27.75 | 27.60 | 27.60 | 27.60 | -0.86% | 9,350 |
| Mar 12, 2025 | 27.84 | 27.89 | 27.57 | 27.84 | 27.84 | 0.54% | 2,808 |
| Mar 11, 2025 | 27.68 | 27.80 | 27.62 | 27.69 | 27.69 | -0.36% | 8,700 |
| Mar 10, 2025 | 27.91 | 27.91 | 27.72 | 27.79 | 27.79 | -1.72% | 2,204 |
| Mar 7, 2025 | 28.11 | 28.28 | 27.99 | 28.28 | 28.28 | 0.52% | 9,281 |
| Mar 6, 2025 | 28.29 | 28.37 | 28.07 | 28.13 | 28.13 | -1.22% | 7,381 |
| Mar 5, 2025 | 28.31 | 28.49 | 28.18 | 28.48 | 28.48 | 0.71% | 2,508 |
| Mar 4, 2025 | 28.28 | 28.48 | 28.14 | 28.28 | 28.28 | -0.49% | 7,202 |
| Mar 3, 2025 | 28.71 | 28.74 | 28.40 | 28.41 | 28.41 | -1.05% | 4,506 |
| Feb 28, 2025 | 28.58 | 28.76 | 28.46 | 28.72 | 28.72 | 0.65% | 10,071 |
| Feb 27, 2025 | 28.80 | 28.96 | 28.51 | 28.53 | 28.53 | -0.68% | 38,745 |
| Feb 26, 2025 | 28.84 | 28.86 | 28.69 | 28.72 | 28.72 | 0.03% | 22,064 |
| Feb 25, 2025 | 28.65 | 28.76 | 28.61 | 28.71 | 28.71 | -0.24% | 10,071 |
| Feb 24, 2025 | 28.98 | 28.98 | 28.76 | 28.78 | 28.78 | -0.20% | 24,301 |
| Feb 21, 2025 | 29.06 | 29.06 | 28.82 | 28.84 | 28.84 | -0.86% | 29,104 |
| Feb 20, 2025 | 29.13 | 29.13 | 29.01 | 29.09 | 29.09 | -0.05% | 38,592 |
| Feb 19, 2025 | 29.09 | 29.14 | 29.04 | 29.11 | 29.11 | 0.02% | 13,345 |
| Feb 18, 2025 | 29.04 | 29.34 | 29.00 | 29.10 | 29.10 | 0.18% | 26,542 |
| Feb 14, 2025 | 29.07 | 29.09 | 29.00 | 29.05 | 29.05 | 0.09% | 16,057 |
| Feb 13, 2025 | 28.92 | 29.05 | 28.92 | 29.02 | 29.02 | 0.47% | 17,226 |
| Feb 12, 2025 | 28.82 | 28.95 | 28.82 | 28.89 | 28.89 | -0.14% | 6,846 |
| Feb 11, 2025 | 28.96 | 28.96 | 28.87 | 28.93 | 28.93 | 0.06% | 55,711 |
| Feb 10, 2025 | 28.93 | 28.95 | 28.88 | 28.91 | 28.91 | 0.25% | 3,238 |
| Feb 7, 2025 | 28.99 | 29.01 | 28.77 | 28.84 | 28.84 | -0.42% | 18,910 |
| Feb 6, 2025 | 28.97 | 28.97 | 28.88 | 28.96 | 28.96 | -0.02% | 40,594 |
| Feb 5, 2025 | 28.84 | 29.01 | 28.77 | 28.97 | 28.97 | 0.50% | 49,754 |
| Feb 4, 2025 | 28.81 | 29.13 | 28.79 | 28.82 | 28.82 | 0.22% | 15,886 |
| Feb 3, 2025 | 28.64 | 28.80 | 28.64 | 28.76 | 28.76 | -0.20% | 780,149 |
| Jan 31, 2025 | 28.85 | 28.86 | 28.78 | 28.82 | 28.82 | -0.84% | 65,206 |
| Jan 30, 2025 | 28.84 | 29.06 | 28.84 | 29.06 | 29.06 | 1.01% | 210 |
| Jan 29, 2025 | 28.77 | 28.77 | 28.75 | 28.77 | 28.77 | - | 296 |