AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF (SIXZ)
NYSEARCA: SIXZ · Real-Time Price · USD
25.76
-0.92 (-3.43%)
At close: Apr 4, 2025, 3:18 PM
25.90
+0.14 (0.55%)
After-hours: Apr 4, 2025, 8:00 PM EDT
SIXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 26.17 | 26.18 | 25.76 | 25.76 | 25.76 | -3.43% | 3,195 |
| Apr 3, 2025 | 26.77 | 26.82 | 26.61 | 26.67 | 26.67 | -2.00% | 15,628 |
| Apr 2, 2025 | 27.09 | 27.22 | 27.07 | 27.22 | 27.22 | 0.39% | 7,107 |
| Apr 1, 2025 | 27.07 | 27.13 | 27.05 | 27.11 | 27.11 | 0.15% | 4,929 |
| Mar 31, 2025 | 26.92 | 27.07 | 26.90 | 27.07 | 27.07 | 0.20% | 1,966 |
| Mar 28, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.96% | 35 |
| Mar 27, 2025 | 27.30 | 27.32 | 27.28 | 27.28 | 27.28 | -0.19% | 2,976 |
| Mar 26, 2025 | 27.42 | 27.44 | 27.27 | 27.33 | 27.33 | -0.58% | 2,497 |
| Mar 25, 2025 | 27.54 | 27.54 | 27.43 | 27.49 | 27.49 | -0.02% | 4,515 |
| Mar 24, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 1.04% | 4,522 |
| Mar 21, 2025 | 27.07 | 27.22 | 27.07 | 27.22 | 27.22 | -0.10% | 133 |
| Mar 20, 2025 | 27.30 | 27.30 | 27.18 | 27.24 | 27.24 | -0.03% | 2,986 |
| Mar 19, 2025 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 0.56% | 5,226 |
| Mar 18, 2025 | 27.10 | 27.10 | 27.04 | 27.10 | 27.10 | -0.65% | 5,181 |
| Mar 17, 2025 | 27.20 | 27.30 | 27.18 | 27.27 | 27.27 | 0.36% | 11,377 |
| Mar 14, 2025 | 27.14 | 27.17 | 27.14 | 27.17 | 27.17 | 1.15% | 146 |
| Mar 13, 2025 | 27.03 | 27.03 | 26.87 | 26.87 | 26.87 | -0.83% | 3,284 |
| Mar 12, 2025 | 27.12 | 27.12 | 26.99 | 27.09 | 27.09 | 0.23% | 5,969 |
| Mar 11, 2025 | 27.04 | 27.10 | 26.93 | 27.03 | 27.03 | -0.36% | 10,110 |
| Mar 10, 2025 | 27.24 | 27.24 | 27.08 | 27.12 | 27.12 | -1.56% | 1,039 |
| Mar 7, 2025 | 27.44 | 27.55 | 27.24 | 27.55 | 27.55 | 0.25% | 7,890 |
| Mar 6, 2025 | 27.59 | 27.59 | 27.48 | 27.48 | 27.48 | -0.92% | 114 |
| Mar 5, 2025 | 27.57 | 27.74 | 27.44 | 27.74 | 27.74 | 0.71% | 653 |
| Mar 4, 2025 | 27.46 | 27.74 | 27.46 | 27.54 | 27.54 | -0.58% | 9,362 |
| Mar 3, 2025 | 27.93 | 27.95 | 27.70 | 27.70 | 27.70 | -0.95% | 1,158 |
| Feb 28, 2025 | 27.78 | 27.97 | 27.70 | 27.97 | 27.97 | 0.77% | 7,144 |
| Feb 27, 2025 | 28.00 | 28.00 | 27.76 | 27.76 | 27.76 | -0.92% | 9,082 |
| Feb 26, 2025 | 28.13 | 28.13 | 27.96 | 28.02 | 28.02 | 0.09% | 713 |
| Feb 25, 2025 | 27.94 | 27.99 | 27.94 | 27.99 | 27.99 | -0.40% | 192 |
| Feb 24, 2025 | 28.06 | 28.12 | 28.06 | 28.10 | 28.10 | -0.06% | 792 |
| Feb 21, 2025 | 28.27 | 28.27 | 28.12 | 28.12 | 28.12 | -0.81% | 407 |
| Feb 20, 2025 | 28.26 | 28.36 | 28.26 | 28.35 | 28.35 | -0.04% | 998 |
| Feb 19, 2025 | 28.34 | 28.38 | 28.34 | 28.36 | 28.36 | 0.21% | 5,386 |
| Feb 18, 2025 | 28.13 | 28.30 | 28.13 | 28.30 | 28.30 | 0.09% | 2,062 |
| Feb 14, 2025 | 28.33 | 28.33 | 28.28 | 28.28 | 28.28 | -0.14% | 13,926 |
| Feb 13, 2025 | 28.17 | 28.32 | 28.17 | 28.32 | 28.32 | 0.48% | 6,031 |
| Feb 12, 2025 | 28.16 | 28.18 | 28.15 | 28.18 | 28.18 | -0.09% | 1,342 |
| Feb 11, 2025 | 28.17 | 28.20 | 28.16 | 28.20 | 28.20 | 0.06% | 1,482 |
| Feb 10, 2025 | 28.15 | 28.19 | 28.15 | 28.19 | 28.19 | 0.31% | 582 |
| Feb 7, 2025 | 28.13 | 28.13 | 28.07 | 28.10 | 28.10 | -0.38% | 6,093 |
| Feb 6, 2025 | 28.16 | 28.21 | 28.13 | 28.21 | 28.21 | 0.23% | 897 |
| Feb 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.18% | 306 |
| Feb 4, 2025 | 28.04 | 28.13 | 28.03 | 28.09 | 28.09 | 0.35% | 3,036 |
| Feb 3, 2025 | 27.84 | 28.00 | 27.84 | 27.99 | 27.99 | -0.29% | 1,744 |
| Jan 31, 2025 | 28.21 | 28.21 | 28.07 | 28.07 | 28.07 | 0.05% | 379 |
| Jan 30, 2025 | 28.06 | 28.07 | 28.06 | 28.06 | 28.06 | - | 308 |
| Jan 29, 2025 | 28.05 | 28.06 | 28.03 | 28.06 | 28.06 | -0.18% | 1,184 |
| Jan 28, 2025 | 28.05 | 28.13 | 28.05 | 28.11 | 28.11 | 0.45% | 1,204 |
| Jan 27, 2025 | 27.95 | 27.98 | 27.94 | 27.98 | 27.98 | -0.60% | 1,688 |
| Jan 24, 2025 | 28.15 | 28.17 | 28.11 | 28.15 | 28.15 | -0.05% | 12,461 |