Skip to main content
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF (SIXZ)
NYSEARCA: SIXZ · Real-Time Price · USD
27.65
+0.16 (0.59%)
Dec 20, 2024, 3:31 PM EST - Market closed

SIXZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 26, 202426.5026.5026.5026.5026.50-0.02%-
Aug 23, 202426.5126.5126.5126.5126.510.38%12
Aug 22, 202426.4126.4126.4126.4126.41-0.23%56
Aug 21, 202426.4726.4726.4726.4726.47-56
Aug 20, 202426.4726.4726.4726.4726.47-0.04%8
Aug 19, 202426.4826.4826.4826.4826.480.27%8
Aug 16, 202426.4126.4126.4126.4126.410.11%-
Aug 15, 202426.3826.3826.3826.3826.380.42%1,294
Aug 14, 202426.2426.2726.2426.2726.270.31%1,294
Aug 13, 202426.1926.1926.1926.1926.190.70%-
Aug 12, 202426.0126.0126.0126.0126.010.05%-
Aug 9, 202425.9925.9925.9925.9925.990.39%-
Aug 8, 202425.8925.8925.8925.8925.891.06%-
Aug 7, 202425.6225.6225.6225.6225.62-0.40%-
Aug 6, 202425.7225.7225.7225.7225.721.09%-
Aug 5, 202425.4425.4425.4425.4425.44-1.76%-
Aug 2, 202425.9025.9025.9025.9025.90-0.81%-
Aug 1, 202426.1126.1126.1126.1126.11-0.57%-