AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)

SIXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	32.81	32.84	32.47	32.47	32.47	-0.94%	259,195
Feb 26, 2025	32.84	32.99	32.70	32.78	32.78	-	63,371
Feb 25, 2025	32.81	32.88	32.67	32.78	32.78	-0.27%	81,658
Feb 24, 2025	33.04	33.04	32.87	32.87	32.87	-0.35%	22,818
Feb 21, 2025	33.26	33.27	32.96	32.99	32.99	-0.89%	38,174
Feb 20, 2025	33.23	33.29	33.18	33.28	33.28	-0.11%	18,169
Feb 19, 2025	33.26	33.34	33.25	33.32	33.32	-0.06%	18,383
Feb 18, 2025	33.23	33.34	33.20	33.34	33.34	0.29%	17,543
Feb 14, 2025	33.25	33.28	33.22	33.24	33.24	0.10%	15,309
Feb 13, 2025	33.12	33.21	33.12	33.21	33.21	0.51%	16,843
Feb 12, 2025	32.90	33.07	32.90	33.04	33.04	-0.12%	30,384
Feb 11, 2025	33.05	33.11	33.01	33.08	33.08	0.06%	22,471
Feb 10, 2025	33.05	33.11	33.03	33.06	33.06	0.36%	33,947
Feb 7, 2025	33.11	33.11	32.94	32.94	32.94	-0.46%	20,904
Feb 6, 2025	33.08	33.09	33.01	33.09	33.09	0.18%	30,378
Feb 5, 2025	32.93	33.05	32.91	33.03	33.03	0.11%	10,680
Feb 4, 2025	32.84	33.00	32.84	33.00	33.00	0.50%	31,913
Feb 3, 2025	32.66	32.91	32.63	32.83	32.83	-0.27%	18,051
Jan 31, 2025	33.06	33.16	32.92	32.92	32.92	-0.24%	34,378
Jan 30, 2025	33.00	33.09	32.93	33.00	33.00	0.12%	37,866
Jan 29, 2025	32.96	32.97	32.88	32.96	32.96	-0.09%	19,920
Jan 28, 2025	32.82	33.05	32.82	32.99	32.99	0.43%	8,449
Jan 27, 2025	32.84	32.87	32.78	32.85	32.85	-0.76%	9,511
Jan 24, 2025	33.14	33.20	33.05	33.10	33.10	0.06%	71,774
Jan 23, 2025	33.00	33.11	33.00	33.08	33.08	0.03%	20,078
Jan 22, 2025	33.00	33.08	33.00	33.07	33.07	0.46%	67,955
Jan 21, 2025	32.89	32.98	32.85	32.92	32.92	0.24%	16,926
Jan 17, 2025	32.75	32.85	32.74	32.84	32.84	0.61%	16,194
Jan 16, 2025	32.69	32.73	32.62	32.64	32.64	-0.03%	18,364
Jan 15, 2025	32.59	32.69	32.57	32.65	32.65	1.11%	27,976
Jan 14, 2025	32.38	32.38	32.20	32.29	32.29	0.01%	207,625
Jan 13, 2025	32.09	32.30	32.09	32.29	32.29	0.21%	27,984
Jan 10, 2025	32.40	32.40	32.18	32.22	32.22	-0.94%	22,373
Jan 8, 2025	32.46	32.53	32.44	32.53	32.53	0.06%	14,993
Jan 7, 2025	32.65	32.65	32.46	32.51	32.51	-0.57%	11,689
Jan 6, 2025	32.79	32.80	32.66	32.69	32.69	0.29%	14,335
Jan 3, 2025	32.48	32.62	32.47	32.60	32.60	0.70%	7,265
Jan 2, 2025	32.35	32.49	32.27	32.37	32.37	-0.10%	24,163
Dec 31, 2024	32.51	32.56	32.39	32.40	32.40	-0.21%	12,687
Dec 30, 2024	32.43	32.56	32.34	32.47	32.47	-0.48%	47,123
Dec 27, 2024	32.69	32.69	32.50	32.63	32.63	-0.52%	23,482
Dec 26, 2024	32.75	32.82	32.71	32.80	32.80	0.12%	10,080
Dec 24, 2024	32.62	32.76	32.62	32.76	32.76	0.43%	4,326
Dec 23, 2024	32.47	32.62	32.43	32.62	32.62	0.36%	74,271
Dec 20, 2024	32.18	32.61	32.18	32.50	32.50	0.64%	19,653
Dec 19, 2024	32.39	32.41	32.29	32.29	32.29	-0.15%	25,487
Dec 18, 2024	32.76	32.83	32.34	32.34	32.34	-1.42%	43,436
Dec 17, 2024	32.75	32.81	32.73	32.81	32.81	-0.03%	24,471
Dec 16, 2024	32.80	32.85	32.76	32.82	32.82	0.14%	6,083
Dec 13, 2024	32.83	32.83	32.72	32.77	32.77	0.12%	9,286
Dec 12, 2024	32.83	32.83	32.73	32.73	32.73	-0.33%	20,476
Dec 11, 2024	32.80	32.86	32.77	32.84	32.84	0.34%	16,471
Dec 10, 2024	32.74	32.79	32.67	32.73	32.73	0.09%	17,450
Dec 9, 2024	32.78	32.80	32.70	32.70	32.70	-0.40%	11,570
Dec 6, 2024	32.83	32.83	32.76	32.83	32.83	0.24%	15,106
Dec 5, 2024	32.75	32.83	32.73	32.75	32.75	-0.11%	27,809
Dec 4, 2024	32.65	32.81	32.65	32.79	32.79	0.29%	33,047
Dec 3, 2024	32.73	32.73	32.66	32.69	32.69	0.06%	16,500
Dec 2, 2024	32.67	32.71	32.66	32.67	32.67	-0.03%	2,821,789
Nov 29, 2024	32.58	32.68	32.58	32.68	32.68	0.43%	12,759
Nov 27, 2024	32.61	32.63	32.53	32.54	32.54	-0.28%	42,974
Nov 26, 2024	32.52	32.63	32.52	32.63	32.63	0.30%	23,347
Nov 25, 2024	32.60	32.60	32.46	32.53	32.53	0.21%	19,579
Nov 22, 2024	32.36	32.49	32.36	32.47	32.47	0.33%	41,399
Nov 21, 2024	32.30	32.43	32.24	32.36	32.36	0.15%	28,105
Nov 20, 2024	32.28	32.32	32.18	32.31	32.31	0.03%	33,711
Nov 19, 2024	32.22	32.37	32.19	32.30	32.30	-0.06%	55,161
Nov 18, 2024	32.22	32.32	32.20	32.32	32.32	0.47%	32,467
Nov 15, 2024	32.29	32.29	32.15	32.17	32.17	-0.82%	49,138
Nov 14, 2024	32.45	32.49	32.39	32.44	32.44	-0.14%	37,038
Nov 13, 2024	32.45	32.54	32.44	32.48	32.48	0.03%	214,555
Nov 12, 2024	32.50	32.51	32.41	32.47	32.47	0.03%	161,981
Nov 11, 2024	32.47	32.52	32.43	32.46	32.46	0.06%	32,749
Nov 8, 2024	32.40	32.49	32.40	32.44	32.44	-0.22%	36,014
Nov 7, 2024	32.23	32.51	32.23	32.51	32.51	0.68%	42,668
Nov 6, 2024	32.19	32.31	32.16	32.29	32.29	1.22%	28,676
Nov 5, 2024	31.77	31.92	31.77	31.90	31.90	0.73%	25,855
Nov 4, 2024	31.81	31.81	31.67	31.67	31.67	-0.16%	34,396
Nov 1, 2024	31.76	31.84	31.70	31.72	31.72	0.09%	26,252
Oct 31, 2024	32.16	32.16	31.65	31.69	31.69	-0.94%	42,802
Oct 30, 2024	32.00	32.10	31.94	31.99	31.99	-0.09%	30,858
Oct 29, 2024	31.79	32.05	31.79	32.02	32.02	0.12%	23,420
Oct 28, 2024	32.01	32.04	31.96	31.98	31.98	0.10%	20,282
Oct 25, 2024	32.05	32.08	31.91	31.95	31.95	0.04%	10,172
Oct 24, 2024	31.94	31.95	31.86	31.94	31.94	0.17%	25,326
Oct 23, 2024	31.99	31.99	31.82	31.89	31.89	-0.46%	44,455
Oct 22, 2024	31.88	32.10	31.88	32.03	32.03	-0.12%	59,020
Oct 21, 2024	32.02	32.15	31.98	32.07	32.07	0.02%	30,081
Oct 18, 2024	32.01	32.12	32.01	32.06	32.06	0.20%	27,235
Oct 17, 2024	31.90	32.14	31.90	32.00	32.00	0.08%	33,662
Oct 16, 2024	31.89	32.04	31.89	31.98	31.98	0.17%	351,300
Oct 15, 2024	32.05	32.05	31.88	31.92	31.92	-0.27%	15,826
Oct 14, 2024	31.94	32.05	31.94	32.01	32.01	0.64%	16,535
Oct 11, 2024	31.74	31.92	31.74	31.80	31.80	-0.03%	37,877
Oct 10, 2024	31.81	31.83	31.74	31.81	31.81	0.13%	30,964
Oct 9, 2024	31.75	31.89	31.73	31.77	31.77	0.32%	41,593
Oct 8, 2024	31.58	31.75	31.58	31.67	31.67	0.28%	78,365
Oct 7, 2024	31.77	31.77	31.52	31.58	31.58	-0.57%	32,040
Oct 4, 2024	31.78	31.78	31.55	31.76	31.76	0.67%	35,403
Oct 3, 2024	31.61	31.68	31.52	31.55	31.55	-0.22%	5,871,161

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.