AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)
NYSEARCA: SIXJ · Real-Time Price · USD
30.55
-0.11 (-0.36%)
May 23, 2025, 4:00 PM - Market closed
SIXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 30.48 | 30.62 | 30.48 | 30.55 | 30.55 | -0.37% | 15,068 |
| May 22, 2025 | 30.67 | 30.75 | 30.59 | 30.66 | 30.66 | -0.05% | 7,138 |
| May 21, 2025 | 30.88 | 30.97 | 30.63 | 30.68 | 30.68 | -0.81% | 15,137 |
| May 20, 2025 | 30.98 | 31.01 | 30.89 | 30.93 | 30.93 | -0.33% | 39,454 |
| May 19, 2025 | 30.75 | 31.04 | 30.75 | 31.03 | 31.03 | 0.10% | 23,827 |
| May 16, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.50% | 5,678 |
| May 15, 2025 | 30.72 | 30.88 | 30.70 | 30.85 | 30.85 | 0.30% | 15,490 |
| May 14, 2025 | 30.69 | 30.79 | 30.69 | 30.76 | 30.76 | 0.06% | 9,785 |
| May 13, 2025 | 30.72 | 30.81 | 30.61 | 30.74 | 30.74 | 0.48% | 16,147 |
| May 12, 2025 | 30.59 | 30.62 | 30.47 | 30.59 | 30.59 | 1.46% | 18,241 |
| May 9, 2025 | 30.24 | 30.28 | 30.13 | 30.15 | 30.15 | 0.07% | 14,770 |
| May 8, 2025 | 30.17 | 30.29 | 30.10 | 30.13 | 30.13 | 0.22% | 7,777 |
| May 7, 2025 | 30.04 | 30.07 | 29.92 | 30.07 | 30.07 | 0.22% | 11,543 |
| May 6, 2025 | 29.97 | 30.09 | 29.97 | 30.00 | 30.00 | -0.41% | 71,223 |
| May 5, 2025 | 30.09 | 30.19 | 30.08 | 30.12 | 30.12 | -0.29% | 6,511 |
| May 2, 2025 | 30.11 | 30.23 | 30.11 | 30.21 | 30.21 | 0.72% | 11,435 |
| May 1, 2025 | 30.08 | 30.10 | 29.99 | 29.99 | 29.99 | 0.38% | 13,049 |
| Apr 30, 2025 | 29.57 | 29.91 | 29.55 | 29.88 | 29.88 | 0.01% | 21,483 |
| Apr 29, 2025 | 29.78 | 29.98 | 29.78 | 29.88 | 29.88 | 0.26% | 77,285 |
| Apr 28, 2025 | 29.73 | 29.81 | 29.67 | 29.80 | 29.80 | 0.02% | 47,127 |
| Apr 25, 2025 | 29.77 | 29.84 | 29.59 | 29.80 | 29.80 | 0.40% | 15,758 |
| Apr 24, 2025 | 29.46 | 29.70 | 29.46 | 29.68 | 29.68 | 1.01% | 9,021 |
| Apr 23, 2025 | 29.56 | 29.59 | 29.27 | 29.38 | 29.38 | 0.99% | 58,634 |
| Apr 22, 2025 | 28.90 | 29.18 | 28.90 | 29.09 | 29.09 | 1.45% | 9,756 |
| Apr 21, 2025 | 28.89 | 28.90 | 28.48 | 28.68 | 28.68 | -1.27% | 13,917 |
| Apr 17, 2025 | 29.09 | 29.16 | 28.97 | 29.04 | 29.04 | 0.24% | 7,872 |
| Apr 16, 2025 | 29.11 | 29.24 | 28.90 | 28.97 | 28.97 | -1.22% | 6,693 |
| Apr 15, 2025 | 29.46 | 29.48 | 29.30 | 29.33 | 29.33 | 0.01% | 4,158 |
| Apr 14, 2025 | 29.36 | 29.43 | 29.19 | 29.33 | 29.33 | 0.69% | 6,895 |
| Apr 11, 2025 | 28.69 | 29.20 | 28.64 | 29.13 | 29.13 | 1.10% | 10,135 |
| Apr 10, 2025 | 29.03 | 29.03 | 28.44 | 28.81 | 28.81 | -2.16% | 7,615 |
| Apr 9, 2025 | 27.96 | 29.55 | 27.77 | 29.44 | 29.44 | 5.94% | 19,118 |
| Apr 8, 2025 | 28.76 | 28.88 | 27.61 | 27.79 | 27.79 | -1.35% | 32,969 |
| Apr 7, 2025 | 27.56 | 28.34 | 27.36 | 28.18 | 28.18 | -0.23% | 99,549 |
| Apr 4, 2025 | 28.83 | 28.83 | 28.24 | 28.24 | 28.24 | -3.71% | 40,743 |
| Apr 3, 2025 | 29.51 | 29.58 | 29.33 | 29.33 | 29.33 | -2.59% | 14,839 |
| Apr 2, 2025 | 29.96 | 30.14 | 29.96 | 30.11 | 30.11 | 0.29% | 8,145 |
| Apr 1, 2025 | 29.89 | 30.04 | 29.84 | 30.02 | 30.02 | 0.26% | 11,277 |
| Mar 31, 2025 | 29.67 | 29.95 | 29.67 | 29.94 | 29.94 | 0.21% | 8,886 |
| Mar 28, 2025 | 30.15 | 30.17 | 29.83 | 29.88 | 29.88 | -0.87% | 26,406 |
| Mar 27, 2025 | 30.18 | 30.30 | 30.14 | 30.14 | 30.14 | -0.25% | 22,574 |
| Mar 26, 2025 | 30.41 | 30.41 | 30.18 | 30.22 | 30.22 | -0.74% | 7,271 |
| Mar 25, 2025 | 30.45 | 30.45 | 30.37 | 30.44 | 30.44 | 0.08% | 35,977 |
| Mar 24, 2025 | 30.39 | 30.43 | 30.37 | 30.42 | 30.42 | 1.00% | 10,304 |
| Mar 21, 2025 | 30.01 | 30.12 | 29.96 | 30.12 | 30.12 | 0.05% | 3,759 |
| Mar 20, 2025 | 30.11 | 30.24 | 30.07 | 30.10 | 30.10 | -0.16% | 8,622 |
| Mar 19, 2025 | 30.06 | 30.22 | 30.04 | 30.15 | 30.15 | 0.56% | 6,466 |
| Mar 18, 2025 | 29.94 | 30.01 | 29.94 | 29.98 | 29.98 | -0.53% | 11,849 |
| Mar 17, 2025 | 30.09 | 30.20 | 30.04 | 30.14 | 30.14 | 0.27% | 7,144 |
| Mar 14, 2025 | 29.77 | 30.06 | 29.77 | 30.06 | 30.06 | 1.28% | 37,717 |