AllianzIM U.S. Equity 6 Month Buffer10 May/Nov ETF (SIXZ)
BATS: SIXZ · Real-Time Price · USD
31.30
+0.06 (0.19%)
At close: May 22, 2026, 4:00 PM EDT
31.30
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
SIXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 31.33 | 31.36 | 31.26 | 31.30 | 31.30 | 0.19% | 22,669 |
| May 21, 2026 | 31.21 | 31.28 | 31.12 | 31.24 | 31.24 | 0.06% | 49,943 |
| May 20, 2026 | 31.18 | 31.22 | 31.08 | 31.22 | 31.22 | 0.48% | 62,365 |
| May 19, 2026 | 31.08 | 31.15 | 31.04 | 31.07 | 31.07 | -0.22% | 17,257 |
| May 18, 2026 | 31.13 | 31.19 | 31.07 | 31.14 | 31.14 | -0.06% | 27,091 |
| May 15, 2026 | 31.22 | 31.22 | 31.09 | 31.16 | 31.16 | -0.34% | 266,479 |
| May 14, 2026 | 31.22 | 31.31 | 31.18 | 31.27 | 31.27 | 0.27% | 643,848 |
| May 13, 2026 | 31.11 | 31.21 | 31.09 | 31.18 | 31.18 | 0.32% | 89,482 |
| May 12, 2026 | 31.07 | 31.13 | 31.00 | 31.08 | 31.08 | -0.11% | 23,892 |
| May 11, 2026 | 31.08 | 31.19 | 31.08 | 31.12 | 31.12 | 0.03% | 24,821 |
| May 8, 2026 | 31.12 | 31.13 | 31.10 | 31.11 | 31.11 | 0.28% | 57,011 |
| May 7, 2026 | 31.07 | 31.09 | 30.97 | 31.02 | 31.02 | -0.06% | 42,096 |
| May 6, 2026 | 30.94 | 31.05 | 30.94 | 31.04 | 31.04 | 0.42% | 32,665 |
| May 5, 2026 | 30.85 | 30.91 | 30.83 | 30.91 | 30.91 | 0.59% | 130,670 |
| May 4, 2026 | 30.82 | 30.83 | 30.70 | 30.73 | 30.73 | -0.45% | 5,056,837 |
| May 1, 2026 | 30.85 | 30.93 | 30.84 | 30.87 | 30.87 | 0.19% | 79,425 |
| Apr 30, 2026 | 30.50 | 30.84 | 30.44 | 30.81 | 30.81 | 1.15% | 3,883,321 |
| Apr 29, 2026 | 30.45 | 30.51 | 30.40 | 30.46 | 30.46 | -0.05% | 28,808 |
| Apr 28, 2026 | 30.48 | 30.51 | 30.37 | 30.48 | 30.48 | -0.60% | 3,521 |
| Apr 27, 2026 | 30.37 | 30.66 | 30.37 | 30.66 | 30.66 | 0.21% | 14,938 |
| Apr 24, 2026 | 30.45 | 30.61 | 30.43 | 30.60 | 30.60 | 0.75% | 4,090 |
| Apr 23, 2026 | 30.49 | 30.54 | 30.36 | 30.37 | 30.37 | -0.38% | 5,525 |
| Apr 22, 2026 | 30.37 | 30.49 | 30.37 | 30.49 | 30.49 | 0.81% | 3,974 |
| Apr 21, 2026 | 30.41 | 30.47 | 30.24 | 30.24 | 30.24 | -0.52% | 3,425 |
| Apr 20, 2026 | 30.45 | 30.45 | 30.34 | 30.40 | 30.40 | -0.17% | 2,964 |
| Apr 17, 2026 | 30.44 | 30.51 | 30.42 | 30.45 | 30.45 | 1.07% | 4,544 |
| Apr 16, 2026 | 30.12 | 30.19 | 30.09 | 30.13 | 30.13 | 0.04% | 3,047 |
| Apr 15, 2026 | 29.96 | 30.12 | 29.95 | 30.12 | 30.12 | 0.70% | 6,336 |
| Apr 14, 2026 | 29.82 | 29.93 | 29.82 | 29.91 | 29.91 | 0.83% | 2,562 |
| Apr 13, 2026 | 29.42 | 29.66 | 29.42 | 29.66 | 29.66 | 0.56% | 6,379 |
| Apr 10, 2026 | 29.53 | 29.58 | 29.49 | 29.50 | 29.50 | -0.15% | 8,470 |
| Apr 9, 2026 | 29.39 | 29.58 | 29.38 | 29.55 | 29.55 | 0.34% | 3,397 |
| Apr 8, 2026 | 29.44 | 29.48 | 29.37 | 29.45 | 29.45 | 1.05% | 8,034 |
| Apr 7, 2026 | 29.09 | 29.14 | 29.01 | 29.14 | 29.14 | 0.03% | 2,763 |
| Apr 6, 2026 | 29.05 | 29.15 | 29.05 | 29.13 | 29.13 | 0.24% | 4,881 |
| Apr 2, 2026 | 28.98 | 29.13 | 28.98 | 29.06 | 29.06 | -0.07% | 5,346 |
| Apr 1, 2026 | 29.09 | 29.10 | 29.05 | 29.08 | 29.08 | 0.27% | 2,544 |
| Mar 31, 2026 | 28.86 | 29.00 | 28.81 | 29.00 | 29.00 | 1.23% | 6,624 |
| Mar 30, 2026 | 28.74 | 28.74 | 28.62 | 28.65 | 28.65 | -0.10% | 48,282 |
| Mar 27, 2026 | 28.75 | 28.81 | 28.68 | 28.68 | 28.68 | -0.68% | 3,197 |
| Mar 26, 2026 | 29.00 | 29.06 | 28.87 | 28.88 | 28.87 | -0.69% | 5,905 |
| Mar 25, 2026 | 29.09 | 29.11 | 29.07 | 29.08 | 29.08 | 0.22% | 3,935 |
| Mar 24, 2026 | 29.04 | 29.07 | 28.99 | 29.01 | 29.01 | -0.24% | 2,028 |
| Mar 23, 2026 | 29.17 | 29.18 | 29.04 | 29.08 | 29.08 | 0.56% | 3,388 |
| Mar 20, 2026 | 29.09 | 29.09 | 28.87 | 28.92 | 28.92 | -0.71% | 5,155 |
| Mar 19, 2026 | 29.08 | 29.13 | 29.02 | 29.13 | 29.13 | -0.12% | 2,781 |
| Mar 18, 2026 | 29.34 | 29.34 | 29.16 | 29.16 | 29.16 | -0.72% | 3,057 |
| Mar 17, 2026 | 29.46 | 29.46 | 29.35 | 29.37 | 29.37 | 0.10% | 4,121 |
| Mar 16, 2026 | 29.38 | 29.38 | 29.30 | 29.34 | 29.34 | 0.51% | 1,564 |
| Mar 13, 2026 | 29.31 | 29.31 | 29.19 | 29.19 | 29.19 | -0.33% | 2,040 |