AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF

SIXO
🏛️ usa →
33.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 32.51 32.56 32.39 32.40 0.0M
2024-12-30 32.43 32.56 32.34 32.47 0.0M
2024-12-27 32.69 32.69 32.50 32.63 0.0M
2024-12-26 32.75 32.81 32.71 32.80 0.0M
2024-12-24 32.62 32.76 32.62 32.76 0.0M
2024-12-23 32.47 32.62 32.43 32.61 0.1M
2024-12-20 32.18 32.61 32.18 32.50 0.0M
2024-12-19 32.39 32.41 32.29 32.29 0.0M
2024-12-18 32.76 32.83 32.34 32.34 0.0M
2024-12-17 32.75 32.81 32.73 32.81 0.0M
2024-12-16 32.80 32.85 32.76 32.82 0.0M
2024-12-13 32.83 32.83 32.72 32.77 0.0M
2024-12-12 32.83 32.83 32.73 32.73 0.0M
2024-12-11 32.80 32.86 32.77 32.84 0.0M
2024-12-10 32.74 32.79 32.67 32.73 0.0M
2024-12-09 32.78 32.80 32.70 32.70 0.0M
2024-12-06 32.83 32.83 32.76 32.83 0.0M
2024-12-05 32.75 32.83 32.73 32.75 0.0M
2024-12-04 32.65 32.81 32.65 32.79 0.0M
2024-12-03 32.73 32.73 32.66 32.69 0.0M
2024-12-02 32.67 32.71 32.66 32.67 2.8M
2024-11-29 32.58 32.68 32.58 32.68 0.0M
2024-11-27 32.61 32.63 32.53 32.54 0.0M
2024-11-26 32.52 32.63 32.52 32.63 0.0M
2024-11-25 32.60 32.60 32.46 32.53 0.0M
2024-11-22 32.36 32.49 32.36 32.47 0.0M
2024-11-21 32.30 32.43 32.24 32.36 0.0M
2024-11-20 32.28 32.32 32.18 32.31 0.0M
2024-11-19 32.22 32.37 32.19 32.30 0.1M
2024-11-18 32.22 32.32 32.20 32.32 0.0M
2024-11-15 32.29 32.29 32.15 32.17 0.0M
2024-11-14 32.45 32.49 32.39 32.44 0.0M
2024-11-13 32.45 32.54 32.44 32.48 0.2M
2024-11-12 32.50 32.51 32.41 32.47 0.2M
2024-11-11 32.47 32.52 32.43 32.46 0.0M
2024-11-08 32.40 32.49 32.40 32.44 0.0M
2024-11-07 32.23 32.51 32.23 32.51 0.0M
2024-11-06 32.19 32.31 32.16 32.29 0.0M
2024-11-05 31.77 31.92 31.77 31.90 0.0M
2024-11-04 31.81 31.81 31.67 31.67 0.0M
2024-11-01 31.76 31.84 31.70 31.72 0.0M
2024-10-31 32.16 32.16 31.65 31.69 0.0M
2024-10-30 32.00 32.10 31.94 31.99 0.0M
2024-10-29 31.79 32.05 31.79 32.02 0.0M
2024-10-28 32.01 32.04 31.96 31.98 0.0M
2024-10-25 32.05 32.08 31.91 31.95 0.0M
2024-10-24 31.94 31.95 31.86 31.94 0.0M
2024-10-23 31.99 31.99 31.82 31.89 0.0M
2024-10-22 31.88 32.10 31.88 32.03 0.1M
2024-10-21 32.02 32.15 31.98 32.07 0.0M
2024-10-18 32.01 32.12 32.01 32.06 0.0M
2024-10-17 31.90 32.14 31.90 32.00 0.0M
2024-10-16 31.89 32.04 31.89 31.98 0.4M
2024-10-15 32.05 32.05 31.88 31.92 0.0M
2024-10-14 31.94 32.05 31.94 32.00 0.0M
2024-10-11 31.74 31.92 31.74 31.80 0.0M
2024-10-10 31.81 31.83 31.74 31.81 0.0M
2024-10-09 31.75 31.89 31.73 31.77 0.0M
2024-10-08 31.58 31.75 31.58 31.67 0.1M
2024-10-07 31.77 31.77 31.52 31.58 0.0M
2024-10-04 31.78 31.78 31.55 31.76 0.0M
2024-10-03 31.61 31.68 31.52 31.55 5.9M
2024-10-02 31.57 31.64 31.49 31.62 0.0M
2024-10-01 31.92 31.92 31.51 31.58 0.1M
2024-09-30 31.84 31.84 31.72 31.77 0.0M
2024-09-27 31.67 31.74 31.67 31.73 0.0M
2024-09-26 31.70 31.70 31.66 31.68 0.0M
2024-09-25 31.63 31.71 31.63 31.67 0.0M
2024-09-24 31.62 31.69 31.62 31.67 0.0M
2024-09-23 31.58 31.64 31.58 31.64 0.0M
2024-09-20 31.55 31.59 31.50 31.58 0.0M
2024-09-19 31.53 31.54 31.51 31.54 0.0M
2024-09-18 31.31 31.41 31.28 31.29 0.0M
2024-09-17 31.34 31.38 31.28 31.32 0.0M
2024-09-16 31.25 31.32 31.23 31.32 0.0M
2024-09-13 31.20 31.33 31.20 31.28 0.0M
2024-09-12 30.98 31.19 30.98 31.17 0.0M
2024-09-11 30.62 31.02 30.46 31.02 0.0M
2024-09-10 30.73 30.80 30.60 30.80 0.0M
2024-09-09 30.65 30.71 30.62 30.69 0.0M
2024-09-06 30.60 30.60 30.43 30.46 0.0M
2024-09-05 30.90 30.90 30.77 30.80 0.0M
2024-09-04 30.91 30.94 30.83 30.88 0.0M
2024-09-03 31.12 31.12 30.89 30.89 0.3M
2024-08-30 31.35 31.37 31.15 31.29 0.0M
2024-08-29 31.28 31.28 31.10 31.10 0.0M
2024-08-28 31.12 31.12 31.05 31.09 0.0M
2024-08-27 31.09 31.20 31.09 31.17 0.0M
2024-08-26 31.18 31.18 31.08 31.14 0.0M
2024-08-23 31.08 31.18 31.07 31.18 0.0M
2024-08-22 31.09 31.13 30.96 31.00 0.0M
2024-08-21 31.10 31.13 31.08 31.12 0.0M
2024-08-20 31.03 31.07 31.00 31.07 0.0M
2024-08-19 30.94 31.07 30.94 31.07 0.0M
2024-08-16 30.73 30.94 30.73 30.92 0.0M
2024-08-15 30.68 30.89 30.68 30.87 0.0M
2024-08-14 30.39 30.61 30.39 30.61 0.0M
2024-08-13 30.35 30.54 30.33 30.54 0.0M
2024-08-12 30.16 30.27 30.15 30.19 0.0M
2024-08-09 30.11 30.23 30.08 30.20 0.0M
2024-08-08 29.99 30.10 29.96 30.08 0.0M
2024-08-07 30.07 30.13 29.69 29.74 0.0M
2024-08-06 29.86 30.11 29.85 29.85 0.1M
2024-08-05 29.63 29.77 29.53 29.65 0.2M
2024-08-02 30.26 30.26 30.03 30.16 0.0M
2024-08-01 30.60 30.65 30.42 30.45 0.0M
2024-07-31 30.57 30.79 30.57 30.72 0.0M
2024-07-30 30.54 30.54 30.37 30.47 0.0M
2024-07-29 30.58 30.60 30.50 30.52 0.0M
2024-07-26 30.46 30.57 30.42 30.49 0.0M
2024-07-25 30.39 30.41 30.30 30.35 0.0M
2024-07-24 30.61 30.61 30.39 30.39 0.1M
2024-07-23 30.76 30.84 30.63 30.78 0.0M
2024-07-22 30.63 30.83 30.63 30.77 0.0M
2024-07-19 30.63 30.73 30.62 30.62 0.0M
2024-07-18 30.84 30.90 30.69 30.75 0.0M
2024-07-17 30.89 30.89 30.80 30.83 0.0M
2024-07-16 31.00 31.01 30.93 30.99 0.0M
2024-07-15 30.97 30.98 30.91 30.92 0.0M
2024-07-12 30.90 31.00 30.89 30.89 0.0M
2024-07-11 30.87 30.92 30.81 30.83 0.0M
2024-07-10 30.81 30.92 30.80 30.91 0.1M
2024-07-09 30.85 30.85 30.77 30.80 0.0M
2024-07-08 30.83 30.83 30.77 30.77 0.0M
2024-07-05 30.68 30.76 30.68 30.76 0.0M
2024-07-03 30.60 30.68 30.60 30.68 0.0M
2024-07-02 30.55 30.60 30.50 30.60 0.0M
2024-07-01 30.46 30.54 30.43 30.52 0.0M
2024-06-28 30.58 30.63 30.46 30.48 0.0M
2024-06-27 30.52 30.55 30.47 30.50 0.0M
2024-06-26 30.41 30.51 30.41 30.51 0.0M
2024-06-25 30.35 30.49 30.35 30.49 0.0M
2024-06-24 30.41 30.51 30.41 30.42 0.3M
2024-06-21 30.51 30.51 30.38 30.42 0.0M
2024-06-20 30.50 30.51 30.41 30.44 0.0M
2024-06-18 30.39 30.52 30.39 30.52 0.0M
2024-06-17 30.32 30.49 30.32 30.43 0.0M
2024-06-14 30.27 30.33 30.23 30.28 0.0M
2024-06-13 30.23 30.33 30.22 30.29 0.0M
2024-06-12 30.36 30.36 30.20 30.27 0.0M
2024-06-11 30.05 30.16 30.03 30.16 0.0M
2024-06-10 29.95 30.12 29.95 30.11 0.0M
2024-06-07 30.08 30.13 30.03 30.03 0.0M
2024-06-06 30.02 30.08 30.00 30.06 0.0M
2024-06-05 29.88 30.08 29.88 30.06 0.0M
2024-06-04 29.82 29.89 29.79 29.89 0.0M
2024-06-03 29.83 29.83 29.67 29.83 0.0M
2024-05-31 29.68 29.78 29.57 29.78 0.0M
2024-05-30 29.75 29.77 29.66 29.68 0.0M
2024-05-29 29.80 29.84 29.76 29.80 0.0M
2024-05-28 30.00 30.00 29.77 29.93 0.0M
2024-05-24 29.81 29.90 29.81 29.87 0.0M
2024-05-23 29.88 29.92 29.73 29.74 0.0M
2024-05-22 29.93 29.93 29.81 29.84 0.0M
2024-05-21 29.88 29.92 29.80 29.92 0.0M
2024-05-20 29.90 29.92 29.78 29.91 0.2M
2024-05-17 29.76 29.86 29.76 29.82 0.0M
2024-05-16 29.86 29.90 29.80 29.82 0.0M
2024-05-15 29.70 29.91 29.70 29.87 0.1M
2024-05-14 29.55 29.74 29.55 29.74 0.0M
2024-05-13 29.76 29.76 29.55 29.59 0.1M
2024-05-10 30.12 30.12 29.55 29.61 0.0M
2024-05-09 29.32 29.61 29.27 29.61 0.1M
2024-05-08 29.54 29.57 29.47 29.48 0.0M
2024-05-07 29.56 29.56 29.47 29.48 0.0M
2024-05-06 29.35 29.48 29.35 29.45 0.0M
2024-05-03 29.28 29.34 29.21 29.29 0.0M
2024-05-02 29.06 29.14 28.99 29.10 0.0M
2024-05-01 29.07 29.19 28.91 28.96 0.1M
2024-04-30 29.32 29.32 29.01 29.01 0.0M
2024-04-29 29.38 29.38 29.16 29.23 0.0M
2024-04-26 29.50 29.50 29.17 29.22 0.0M
2024-04-25 28.90 29.08 28.88 29.08 0.0M
2024-04-24 29.30 29.30 29.02 29.11 0.0M
2024-04-23 28.98 29.20 28.98 29.20 0.0M
2024-04-22 28.83 29.01 28.80 28.92 0.0M
2024-04-19 29.02 29.02 28.71 28.76 0.0M
2024-04-18 30.19 30.19 28.85 28.90 0.0M
2024-04-17 29.55 29.55 28.88 28.93 0.1M
2024-04-16 28.91 29.10 28.91 29.01 0.0M
2024-04-15 29.31 29.39 28.98 29.06 0.0M
2024-04-12 29.35 29.35 29.14 29.18 0.0M
2024-04-11 29.26 29.49 29.25 29.48 0.0M
2024-04-10 29.34 29.48 29.26 29.33 0.0M
2024-04-09 29.48 29.50 29.36 29.50 0.0M
2024-04-08 29.43 29.49 29.40 29.46 0.0M
2024-04-05 29.49 29.49 29.34 29.45 0.0M
2024-04-04 29.59 29.61 29.29 29.31 0.0M
2024-04-03 29.31 29.52 29.31 29.45 0.1M
2024-04-02 29.40 29.47 29.35 29.45 0.1M
2024-04-01 30.07 30.07 29.51 29.56 0.0M
2024-03-28 29.56 29.63 29.50 29.57 0.8M
2024-03-27 29.54 29.56 29.52 29.54 0.0M
2024-03-26 29.52 29.55 29.52 29.54 0.0M
2024-03-25 29.47 29.54 29.47 29.52 0.0M
2024-03-22 29.52 29.56 29.52 29.52 0.0M
2024-03-21 29.47 29.54 29.45 29.51 0.0M
2024-03-20 29.38 29.55 29.38 29.55 0.0M
2024-03-19 29.96 29.96 29.49 29.52 0.0M
2024-03-18 29.52 29.52 29.44 29.51 0.0M
2024-03-15 29.51 29.51 29.44 29.48 0.0M
2024-03-14 29.55 29.55 29.43 29.52 0.0M
2024-03-13 29.50 29.50 29.46 29.46 0.0M
2024-03-12 29.49 29.49 29.47 29.47 0.0M
2024-03-11 29.45 29.46 29.41 29.41 0.0M
2024-03-08 29.41 29.50 29.38 29.44 0.0M
2024-03-07 29.39 29.45 29.39 29.45 0.0M
2024-03-06 29.41 29.41 29.40 29.40 0.0M
2024-03-05 29.37 29.43 29.37 29.42 0.0M
2024-03-04 29.24 29.40 29.24 29.36 0.0M
2024-03-01 29.19 29.40 29.19 29.37 0.0M
2024-02-29 29.34 29.38 29.34 29.36 0.0M
2024-02-28 29.19 29.43 29.19 29.42 0.0M
2024-02-27 29.34 29.36 29.30 29.36 0.0M
2024-02-26 29.35 29.35 29.29 29.33 0.1M
2024-02-23 29.38 29.40 29.35 29.36 0.0M
2024-02-22 29.35 29.35 29.32 29.33 0.0M
2024-02-21 29.31 29.31 29.31 29.31 0.0M
2024-02-20 29.27 29.35 29.26 29.31 0.0M
2024-02-16 29.32 29.36 29.27 29.33 0.0M
2024-02-15 29.44 29.44 29.32 29.34 0.0M
2024-02-14 29.28 29.30 29.26 29.30 0.0M
2024-02-13 29.23 29.27 29.18 29.22 0.0M
2024-02-12 29.10 29.31 29.10 29.30 0.0M
2024-02-09 29.32 29.38 29.29 29.38 0.0M
2024-02-08 29.29 29.29 29.28 29.28 0.0M
2024-02-07 29.32 29.32 29.23 29.27 0.0M
2024-02-06 29.36 29.36 29.09 29.23 0.0M
2024-02-05 29.20 29.26 29.17 29.20 0.0M
2024-02-02 29.17 29.22 29.16 29.22 0.0M
2024-02-01 29.17 29.18 29.14 29.18 0.0M
2024-01-31 29.16 29.16 29.12 29.14 0.0M
2024-01-30 29.15 29.22 29.14 29.22 0.0M
2024-01-29 29.18 29.20 29.18 29.19 0.0M
2024-01-26 29.12 29.19 29.12 29.16 0.0M
2024-01-25 29.13 29.18 29.11 29.18 0.0M
2024-01-24 29.09 29.12 29.06 29.12 0.0M
2024-01-23 29.11 29.13 29.06 29.06 0.0M
2024-01-22 29.05 29.13 29.05 29.11 0.0M
2024-01-19 29.02 29.07 29.02 29.07 0.0M
2024-01-18 29.26 29.26 28.92 28.95 0.0M
2024-01-17 28.91 28.91 28.87 28.91 0.0M
2024-01-16 29.33 29.33 28.95 28.98 0.0M
2024-01-12 28.95 29.00 28.94 28.99 0.0M
2024-01-11 28.93 29.01 28.93 29.00 0.0M
2024-01-10 28.88 28.99 28.88 28.99 0.0M
2024-01-09 28.85 28.95 28.82 28.83 0.1M
2024-01-08 28.87 28.92 28.84 28.92 0.1M
2024-01-05 28.04 28.80 28.04 28.78 0.0M
2024-01-04 28.76 28.83 28.75 28.79 0.0M
2024-01-03 28.75 28.85 28.68 28.78 0.0M
2024-01-02 28.79 28.82 28.79 28.81 0.0M