AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF (SIXZ)
NYSEARCA: SIXZ · Real-Time Price · USD
29.49
+0.01 (0.04%)
At close: Dec 4, 2025, 4:00 PM EST
29.49
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
SIXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.49 | 29.52 | 29.45 | 29.51 | - | 0.10% | 5,097 |
| Dec 3, 2025 | 29.48 | 29.53 | 29.43 | 29.48 | 29.48 | 0.17% | 7,383 |
| Dec 2, 2025 | 29.25 | 29.49 | 29.25 | 29.43 | 29.43 | 0.17% | 7,859 |
| Dec 1, 2025 | 29.39 | 29.45 | 29.38 | 29.38 | 29.38 | -0.21% | 13,635 |
| Nov 28, 2025 | 29.43 | 29.46 | 29.38 | 29.44 | 29.44 | 0.22% | 5,174 |
| Nov 26, 2025 | 29.29 | 29.44 | 29.29 | 29.38 | 29.37 | 0.31% | 3,827 |
| Nov 25, 2025 | 29.05 | 29.29 | 29.05 | 29.28 | 29.28 | 0.77% | 3,910 |
| Nov 24, 2025 | 28.98 | 29.15 | 28.98 | 29.06 | 29.06 | 0.73% | 4,341 |
| Nov 21, 2025 | 28.69 | 28.97 | 28.69 | 28.85 | 28.85 | 0.63% | 6,629 |
| Nov 20, 2025 | 29.20 | 29.23 | 28.65 | 28.67 | 28.67 | -0.88% | 5,914 |
| Nov 19, 2025 | 28.98 | 29.00 | 28.87 | 28.92 | 28.92 | 0.38% | 10,537 |
| Nov 18, 2025 | 28.90 | 28.96 | 28.77 | 28.81 | 28.81 | -0.55% | 5,406 |
| Nov 17, 2025 | 29.16 | 29.18 | 28.95 | 28.97 | 28.97 | -0.53% | 24,609 |
| Nov 14, 2025 | 29.02 | 29.20 | 29.02 | 29.13 | 29.12 | 0.07% | 9,112 |
| Nov 13, 2025 | 29.28 | 29.28 | 29.09 | 29.11 | 29.11 | -0.95% | 14,604 |
| Nov 12, 2025 | 29.36 | 29.42 | 29.34 | 29.38 | 29.38 | -0.02% | 5,594 |
| Nov 11, 2025 | 29.39 | 29.39 | 29.30 | 29.39 | 29.39 | 0.13% | 13,291 |
| Nov 10, 2025 | 29.25 | 29.61 | 29.22 | 29.35 | 29.35 | 0.92% | 13,563 |
| Nov 7, 2025 | 28.98 | 29.09 | 28.92 | 29.08 | 29.08 | - | 4,511 |
| Nov 6, 2025 | 29.38 | 29.38 | 29.08 | 29.08 | 29.08 | -0.65% | 31,718 |
| Nov 5, 2025 | 29.18 | 29.33 | 29.16 | 29.27 | 29.27 | 0.31% | 839,916 |
| Nov 4, 2025 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -0.73% | 131,241 |
| Nov 3, 2025 | 29.42 | 29.43 | 29.30 | 29.40 | 29.39 | 0.29% | 72,178 |
| Oct 31, 2025 | 29.34 | 29.35 | 29.31 | 29.31 | 29.31 | 0.03% | 7,800 |
| Oct 30, 2025 | 29.32 | 29.33 | 29.30 | 29.30 | 29.30 | 0.03% | 3,991 |
| Oct 29, 2025 | 29.33 | 29.34 | 29.26 | 29.29 | 29.29 | 0.02% | 14,963 |
| Oct 28, 2025 | 29.30 | 29.30 | 29.29 | 29.29 | 29.29 | -0.02% | 412 |
| Oct 27, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 0.01% | 280 |
| Oct 24, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 0.06% | 154 |
| Oct 23, 2025 | 29.28 | 29.30 | 29.27 | 29.27 | 29.27 | - | 907 |
| Oct 22, 2025 | 29.29 | 29.30 | 29.27 | 29.27 | 29.27 | -0.01% | 6,590 |
| Oct 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.01% | - |
| Oct 20, 2025 | 29.24 | 29.28 | 29.24 | 29.28 | 29.28 | 0.15% | 215 |
| Oct 17, 2025 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | 0.14% | 210 |
| Oct 16, 2025 | 29.16 | 29.19 | 29.15 | 29.19 | 29.19 | -0.13% | 518 |
| Oct 15, 2025 | 29.21 | 29.24 | 29.21 | 29.23 | 29.23 | 0.07% | 2,741 |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% | 31 |
| Oct 13, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.21% | 1,219 |
| Oct 10, 2025 | 29.24 | 29.24 | 29.14 | 29.16 | 29.16 | -0.21% | 996 |
| Oct 9, 2025 | 29.21 | 29.25 | 29.21 | 29.22 | 29.22 | - | 760 |
| Oct 8, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.12% | - |
| Oct 7, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | -0.11% | 120 |
| Oct 6, 2025 | 29.19 | 29.22 | 29.17 | 29.22 | 29.22 | 0.06% | 1,972 |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.05% | - |
| Oct 2, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.18 | -0.02% | 27 |
| Oct 1, 2025 | 29.15 | 29.19 | 29.14 | 29.19 | 29.19 | - | 2,012 |
| Sep 30, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | - |
| Sep 29, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.04% | 444 |
| Sep 26, 2025 | 29.17 | 29.18 | 29.14 | 29.18 | 29.18 | 0.16% | 582 |
| Sep 25, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - | 6 |