AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 29.28 | 29.21 | 29.21 | 29.21 | 29.21 | 1,108 |
| 02 May 2024 | 29.06 | 29.14 | 28.99 | 29.10 | 29.10 | 16,700 |
| 01 May 2024 | 29.07 | 29.19 | 28.91 | 28.96 | 28.96 | 54,000 |
| 30 Apr 2024 | 29.32 | 29.32 | 29.01 | 29.01 | 29.01 | 15,100 |
| 29 Apr 2024 | 29.38 | 29.38 | 29.16 | 29.23 | 29.23 | 12,400 |
| 26 Apr 2024 | 29.50 | 29.50 | 29.17 | 29.22 | 29.22 | 13,200 |
| 25 Apr 2024 | 28.90 | 29.08 | 28.88 | 29.08 | 29.08 | 16,700 |
| 24 Apr 2024 | 29.30 | 29.30 | 29.02 | 29.11 | 29.11 | 12,900 |
| 23 Apr 2024 | 28.98 | 29.20 | 28.98 | 29.20 | 29.20 | 13,800 |
| 22 Apr 2024 | 28.83 | 29.01 | 28.80 | 28.92 | 28.92 | 17,800 |
| 19 Apr 2024 | 29.02 | 29.02 | 28.71 | 28.76 | 28.76 | 18,400 |
| 18 Apr 2024 | 30.19 | 30.19 | 28.85 | 28.90 | 28.90 | 26,300 |
| 17 Apr 2024 | 29.55 | 29.55 | 28.88 | 28.92 | 28.92 | 145,100 |
| 16 Apr 2024 | 28.91 | 29.10 | 28.91 | 29.01 | 29.01 | 26,700 |
| 15 Apr 2024 | 29.31 | 29.39 | 28.98 | 29.06 | 29.06 | 16,400 |
| 12 Apr 2024 | 29.35 | 29.35 | 29.14 | 29.18 | 29.18 | 16,200 |
| 11 Apr 2024 | 29.25 | 29.49 | 29.25 | 29.48 | 29.48 | 18,800 |
| 10 Apr 2024 | 29.34 | 29.48 | 29.26 | 29.33 | 29.33 | 34,600 |
| 09 Apr 2024 | 29.48 | 29.50 | 29.36 | 29.50 | 29.50 | 11,800 |
| 08 Apr 2024 | 29.43 | 29.49 | 29.40 | 29.46 | 29.46 | 16,500 |
| 05 Apr 2024 | 29.49 | 29.49 | 29.34 | 29.45 | 29.45 | 21,300 |
| 04 Apr 2024 | 29.59 | 29.61 | 29.29 | 29.31 | 29.31 | 31,800 |
| 03 Apr 2024 | 29.31 | 29.52 | 29.31 | 29.45 | 29.45 | 88,100 |
| 02 Apr 2024 | 29.40 | 29.47 | 29.35 | 29.45 | 29.45 | 57,300 |
| 01 Apr 2024 | 30.07 | 30.07 | 29.51 | 29.56 | 29.56 | 37,400 |
| 28 Mar 2024 | 29.56 | 29.63 | 29.50 | 29.57 | 29.57 | 799,000 |
| 27 Mar 2024 | 29.54 | 29.56 | 29.52 | 29.54 | 29.54 | 30,000 |
| 26 Mar 2024 | 29.52 | 29.55 | 29.52 | 29.54 | 29.54 | 5,800 |
| 25 Mar 2024 | 29.47 | 29.54 | 29.47 | 29.52 | 29.52 | 3,400 |
| 22 Mar 2024 | 29.51 | 29.56 | 29.51 | 29.51 | 29.51 | 900 |
| 21 Mar 2024 | 29.47 | 29.54 | 29.45 | 29.51 | 29.51 | 5,800 |
| 20 Mar 2024 | 29.38 | 29.55 | 29.38 | 29.55 | 29.55 | 9,200 |
| 19 Mar 2024 | 29.96 | 29.96 | 29.49 | 29.52 | 29.52 | 6,000 |
| 18 Mar 2024 | 29.52 | 29.52 | 29.44 | 29.51 | 29.51 | 5,000 |
| 15 Mar 2024 | 29.51 | 29.51 | 29.44 | 29.48 | 29.48 | 2,300 |
| 14 Mar 2024 | 29.55 | 29.55 | 29.43 | 29.52 | 29.52 | 3,000 |
| 13 Mar 2024 | 29.50 | 29.50 | 29.47 | 29.47 | 29.47 | 900 |
| 12 Mar 2024 | 29.49 | 29.49 | 29.47 | 29.47 | 29.47 | 3,100 |
| 11 Mar 2024 | 29.45 | 29.45 | 29.41 | 29.41 | 29.41 | 3,300 |
| 08 Mar 2024 | 29.41 | 29.50 | 29.38 | 29.43 | 29.43 | 3,700 |
| 07 Mar 2024 | 29.39 | 29.45 | 29.39 | 29.45 | 29.45 | 2,800 |
| 06 Mar 2024 | 29.41 | 29.41 | 29.40 | 29.40 | 29.40 | 1,200 |
| 05 Mar 2024 | 29.37 | 29.43 | 29.37 | 29.42 | 29.42 | 34,700 |
| 04 Mar 2024 | 29.24 | 29.40 | 29.24 | 29.36 | 29.36 | 1,800 |
| 01 Mar 2024 | 29.19 | 29.40 | 29.19 | 29.37 | 29.37 | 2,800 |
| 29 Feb 2024 | 29.34 | 29.38 | 29.34 | 29.36 | 29.36 | 35,100 |
| 28 Feb 2024 | 29.19 | 29.43 | 29.19 | 29.42 | 29.42 | 5,900 |
| 27 Feb 2024 | 29.34 | 29.36 | 29.30 | 29.36 | 29.36 | 22,600 |
| 26 Feb 2024 | 29.35 | 29.35 | 29.29 | 29.33 | 29.33 | 50,400 |
| 23 Feb 2024 | 29.38 | 29.40 | 29.35 | 29.36 | 29.36 | 5,100 |
| 22 Feb 2024 | 29.35 | 29.35 | 29.32 | 29.33 | 29.33 | 3,100 |
| 21 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 200 |
| 20 Feb 2024 | 29.27 | 29.35 | 29.26 | 29.31 | 29.31 | 2,400 |
| 16 Feb 2024 | 29.32 | 29.36 | 29.27 | 29.33 | 29.33 | 7,400 |
| 15 Feb 2024 | 29.44 | 29.44 | 29.32 | 29.34 | 29.34 | 1,100 |
| 14 Feb 2024 | 29.28 | 29.30 | 29.26 | 29.30 | 29.30 | 4,000 |
| 13 Feb 2024 | 29.23 | 29.27 | 29.18 | 29.22 | 29.22 | 8,600 |
| 12 Feb 2024 | 29.10 | 29.31 | 29.10 | 29.30 | 29.30 | 2,200 |
| 09 Feb 2024 | 29.32 | 29.38 | 29.29 | 29.38 | 29.38 | 5,800 |
| 08 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3,700 |
| 07 Feb 2024 | 29.32 | 29.32 | 29.23 | 29.27 | 29.27 | 8,900 |
| 06 Feb 2024 | 29.36 | 29.36 | 29.08 | 29.23 | 29.23 | 5,400 |
| 05 Feb 2024 | 29.20 | 29.26 | 29.17 | 29.20 | 29.20 | 6,400 |
| 02 Feb 2024 | 29.17 | 29.22 | 29.16 | 29.22 | 29.22 | 5,600 |
| 01 Feb 2024 | 29.17 | 29.17 | 29.14 | 29.17 | 29.17 | 2,500 |
| 31 Jan 2024 | 29.16 | 29.16 | 29.12 | 29.14 | 29.14 | 900 |
| 30 Jan 2024 | 29.15 | 29.22 | 29.14 | 29.22 | 29.22 | 3,300 |
| 29 Jan 2024 | 29.18 | 29.20 | 29.18 | 29.19 | 29.19 | 1,100 |
| 26 Jan 2024 | 29.12 | 29.19 | 29.12 | 29.16 | 29.16 | 3,300 |
| 25 Jan 2024 | 29.13 | 29.18 | 29.11 | 29.18 | 29.18 | 3,100 |
| 24 Jan 2024 | 29.09 | 29.12 | 29.06 | 29.12 | 29.12 | 8,000 |
| 23 Jan 2024 | 29.10 | 29.13 | 29.06 | 29.06 | 29.06 | 10,700 |
| 22 Jan 2024 | 29.05 | 29.13 | 29.05 | 29.11 | 29.11 | 4,200 |
| 19 Jan 2024 | 29.02 | 29.07 | 29.02 | 29.07 | 29.07 | 300 |
| 18 Jan 2024 | 29.26 | 29.26 | 28.92 | 28.95 | 28.95 | 7,200 |
| 17 Jan 2024 | 28.91 | 28.91 | 28.87 | 28.91 | 28.91 | 1,800 |
| 16 Jan 2024 | 29.33 | 29.33 | 28.94 | 28.98 | 28.98 | 2,600 |
| 12 Jan 2024 | 28.95 | 29.00 | 28.94 | 28.99 | 28.99 | 1,700 |
| 11 Jan 2024 | 28.93 | 29.00 | 28.93 | 29.00 | 29.00 | 1,500 |
| 10 Jan 2024 | 28.88 | 28.99 | 28.88 | 28.99 | 28.99 | 7,700 |
| 09 Jan 2024 | 28.85 | 28.95 | 28.82 | 28.83 | 28.83 | 98,100 |
| 08 Jan 2024 | 28.87 | 28.92 | 28.84 | 28.92 | 28.92 | 72,800 |
| 05 Jan 2024 | 28.04 | 28.80 | 28.03 | 28.78 | 28.78 | 21,000 |
| 04 Jan 2024 | 28.76 | 28.83 | 28.75 | 28.79 | 28.79 | 3,800 |
| 03 Jan 2024 | 28.75 | 28.85 | 28.67 | 28.78 | 28.78 | 4,000 |
| 02 Jan 2024 | 28.79 | 28.82 | 28.79 | 28.81 | 28.81 | 700 |
| 29 Dec 2023 | 28.87 | 28.90 | 28.85 | 28.87 | 28.87 | 2,900 |
| 28 Dec 2023 | 28.91 | 28.91 | 28.83 | 28.89 | 28.89 | 1,100 |
| 27 Dec 2023 | 28.86 | 28.86 | 28.84 | 28.84 | 28.84 | 1,400 |
| 26 Dec 2023 | 28.77 | 28.82 | 28.76 | 28.82 | 28.82 | 2,900 |
| 22 Dec 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
| 21 Dec 2023 | 28.72 | 28.75 | 28.67 | 28.75 | 28.75 | 2,800 |
| 20 Dec 2023 | 28.77 | 28.78 | 28.64 | 28.68 | 28.68 | 1,700 |
| 19 Dec 2023 | 28.66 | 28.78 | 28.66 | 28.77 | 28.77 | 1,400 |
| 18 Dec 2023 | 28.59 | 28.74 | 28.59 | 28.74 | 28.74 | 100 |
| 15 Dec 2023 | 28.57 | 28.72 | 28.57 | 28.71 | 28.71 | 1,700 |
| 14 Dec 2023 | 28.67 | 28.71 | 28.65 | 28.69 | 28.69 | 5,400 |
| 13 Dec 2023 | 28.54 | 28.67 | 28.53 | 28.67 | 28.67 | 700 |
| 12 Dec 2023 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | 800 |
| 11 Dec 2023 | 28.47 | 28.53 | 28.41 | 28.51 | 28.51 | 9,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.