Skip to main content
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF (SIXZ)
NYSEARCA: SIXZ · Real-Time Price · USD
27.94
+0.06 (0.23%)
Jan 17, 2025, 3:47 PM EST - Market closed

SIXZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202528.0728.0728.0728.0728.070.47%248
Jan 17, 202527.9627.9627.9327.9427.940.23%1,708
Jan 16, 202527.8327.9327.8127.8727.870.14%3,128
Jan 15, 202527.7627.8427.7627.8427.841.10%11,623
Jan 14, 202527.5827.5827.5027.5327.53-0.04%7,890
Jan 13, 202527.4327.5427.4127.5427.540.13%1,337
Jan 10, 202527.5327.5627.5127.5127.51-0.75%1,263
Jan 8, 202527.6827.7127.6527.7127.710.09%406
Jan 7, 202527.7827.8027.6927.6927.69-0.50%591
Jan 6, 202527.9227.9227.8127.8327.830.24%5,898
Jan 3, 202527.7627.7627.7627.7627.760.59%47
Jan 2, 202527.6927.6927.5527.6027.60-0.04%715
Dec 31, 202427.6827.6827.6127.6127.61-0.21%451
Dec 30, 202427.5927.6827.5927.6727.67-0.40%1,068
Dec 27, 202427.7827.7827.7327.7827.78-0.52%1,956
Dec 26, 202427.9127.9327.8927.9327.930.14%2,165
Dec 24, 202427.8527.8927.8527.8927.890.48%2,300
Dec 23, 202427.6827.7627.6827.7627.760.39%1,215
Dec 20, 202427.4727.7327.4427.6527.650.59%2,294
Dec 19, 202427.5527.5927.4927.4927.49-0.14%1,332
Dec 18, 202427.8527.8527.5227.5227.52-1.27%670
Dec 17, 202427.8727.8827.8527.8827.88-0.06%711
Dec 16, 202427.8927.9027.8927.9027.900.08%5,000
Dec 13, 202427.8627.8827.8527.8827.880.04%2,275
Dec 12, 202427.8927.9027.8627.8727.87-0.16%1,676
Dec 11, 202427.9127.9127.9127.9127.910.31%170
Dec 10, 202427.8827.8827.8227.8327.83-0.20%981
Dec 9, 202427.9627.9627.8827.8827.88-0.09%1,426
Dec 6, 202427.9227.9227.9027.9127.910.09%3,123
Dec 5, 202427.8827.8827.8827.8827.88-0.04%73
Dec 4, 202427.8827.8927.8827.8927.890.15%568
Dec 3, 202427.8327.8527.8327.8527.850.05%187
Dec 2, 202427.8127.8427.8127.8427.840.07%578
Nov 29, 202427.7727.8227.7727.8227.820.29%2,507
Nov 27, 202427.7227.7427.7227.7427.74-0.11%466
Nov 26, 202427.7727.7727.7527.7727.770.09%3,600
Nov 25, 202427.6827.7427.6527.7427.740.34%7,548
Nov 22, 202427.5827.6727.5827.6527.650.22%2,934
Nov 21, 202427.6127.6127.5927.5927.590.26%594
Nov 20, 202427.5527.5527.4127.5127.51-0.02%6,393
Nov 19, 202427.4927.5627.4927.5227.520.09%4,394
Nov 18, 202427.5327.5327.4727.5027.500.19%8,394
Nov 15, 202427.5327.5427.3927.4427.44-0.57%3,438
Nov 14, 202427.6927.6927.5527.6027.60-0.14%5,539
Nov 13, 202427.6427.6827.6327.6427.640.05%1,450
Nov 12, 202427.7027.7027.6027.6327.63-0.07%39,239
Nov 11, 202427.6527.6527.6527.6527.65-0.05%-
Nov 8, 202427.6527.6627.6427.6627.660.24%2,549
Nov 7, 202427.6227.6227.5727.6027.600.35%7,752
Nov 6, 202427.4727.5227.4527.5027.501.16%4,714
Nov 5, 202427.1427.2027.1227.1927.190.73%12,800
Nov 4, 202427.0527.0626.9926.9926.99-0.29%5,891
Nov 1, 202426.9027.1926.7827.0727.070.27%64,200
Oct 31, 202426.9927.0126.9927.0027.000.06%311,236
Oct 30, 202426.9927.0026.9726.9826.98-0.01%6,450
Oct 29, 202426.9926.9926.9726.9826.980.01%5,958
Oct 28, 202426.9826.9926.9826.9826.98-1,078
Oct 25, 202426.9826.9826.9826.9826.980.01%273
Oct 24, 202426.9826.9826.9826.9826.980.06%273
Oct 23, 202426.9626.9626.9626.9626.96-0.03%49
Oct 22, 202426.9726.9726.9726.9726.970.03%2
Oct 21, 202426.9426.9626.9426.9626.960.09%152
Oct 18, 202426.9426.9426.9426.9426.940.06%-
Oct 17, 202426.9226.9226.9226.9226.920.04%4
Oct 16, 202426.9126.9126.9126.9126.910.06%4
Oct 15, 202426.9026.9026.9026.9026.90--
Oct 14, 202426.9026.9026.9026.9026.900.04%-
Oct 11, 202426.8926.8926.8926.8926.890.13%303
Oct 10, 202426.8226.8526.8226.8526.850.02%303
Oct 9, 202426.8526.8526.8526.8526.850.11%4
Oct 8, 202426.8226.8226.8226.8226.820.17%4
Oct 7, 202426.8026.8026.7726.7726.77-0.13%151
Oct 4, 202426.8126.8126.8126.8126.810.26%-
Oct 3, 202426.7426.7426.7426.7426.74-0.07%391
Oct 2, 202426.7226.7626.7226.7626.760.05%391
Oct 1, 202426.7326.7426.7026.7426.74-0.20%1,050
Sep 30, 202426.8026.8026.8026.8026.800.09%-
Sep 27, 202426.8026.8026.7726.7726.77-0.02%710
Sep 26, 202426.7826.7826.7826.7826.780.06%6
Sep 25, 202426.7626.7626.7626.7626.760.01%67
Sep 24, 202426.7526.7626.7526.7626.76-0.07%965
Sep 23, 202426.7526.8326.7526.7726.770.10%3,130
Sep 20, 202426.7526.7526.7526.7526.750.07%96
Sep 19, 202426.7326.7326.7326.7326.730.40%119
Sep 18, 202426.6226.6226.6226.6226.62-0.02%119
Sep 17, 202426.7326.7326.6326.6326.63-200
Sep 16, 202426.6326.6326.6326.6326.630.06%-
Sep 13, 202426.6126.6126.6126.6126.610.02%52
Sep 12, 202426.5326.6126.5126.6126.610.35%2,606
Sep 11, 202426.4226.5326.4226.5126.510.34%1,373
Sep 10, 202426.4226.4226.4226.4226.420.25%53
Sep 9, 202426.3526.3526.3526.3526.350.49%173
Sep 6, 202426.2026.2326.2026.2326.23-0.58%622
Sep 5, 202426.3826.3826.3826.3826.38-0.03%2,000
Sep 4, 202426.3926.3926.3926.3926.39-10
Sep 3, 202426.3926.3926.3926.3926.39-0.71%-
Aug 30, 202426.5226.5826.5226.5826.580.30%493
Aug 29, 202426.5026.5026.5026.5026.500.05%5
Aug 28, 202426.4826.4826.4826.4826.48-0.12%-
Aug 27, 202426.5226.5226.5226.5226.520.06%-