AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF

SIXZ
🏛️ usa →
29.18
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 27.68 27.68 27.61 27.61 0.0M
2024-12-30 27.59 27.68 27.59 27.67 0.0M
2024-12-27 27.78 27.78 27.73 27.78 0.0M
2024-12-26 27.91 27.93 27.89 27.93 0.0M
2024-12-24 27.85 27.89 27.85 27.89 0.0M
2024-12-23 27.68 27.75 27.68 27.75 0.0M
2024-12-20 27.47 27.73 27.44 27.65 0.0M
2024-12-19 27.55 27.59 27.49 27.49 0.0M
2024-12-18 27.85 27.85 27.52 27.52 0.0M
2024-12-17 27.87 27.88 27.85 27.88 0.0M
2024-12-16 27.89 27.90 27.89 27.90 0.0M
2024-12-13 27.86 27.88 27.85 27.87 0.0M
2024-12-12 27.89 27.90 27.86 27.86 0.0M
2024-12-11 27.91 27.91 27.91 27.91 0.0M
2024-12-10 27.88 27.88 27.82 27.83 0.0M
2024-12-09 27.96 27.96 27.88 27.88 0.0M
2024-12-06 27.92 27.92 27.90 27.90 0.0M
2024-12-05 27.88 27.88 27.88 27.88 0.0M
2024-12-04 27.88 27.89 27.88 27.89 0.0M
2024-12-03 27.83 27.85 27.83 27.85 0.0M
2024-12-02 27.81 27.84 27.81 27.84 0.0M
2024-11-29 27.77 27.81 27.77 27.81 0.0M
2024-11-27 27.72 27.74 27.72 27.74 0.0M
2024-11-26 27.77 27.77 27.75 27.76 0.0M
2024-11-25 27.68 27.74 27.65 27.74 0.0M
2024-11-22 27.58 27.67 27.58 27.64 0.0M
2024-11-21 27.61 27.61 27.59 27.59 0.0M
2024-11-20 27.55 27.55 27.41 27.51 0.0M
2024-11-19 27.49 27.56 27.49 27.52 0.0M
2024-11-18 27.53 27.53 27.47 27.49 0.0M
2024-11-15 27.53 27.54 27.39 27.44 0.0M
2024-11-14 27.69 27.69 27.55 27.60 0.0M
2024-11-13 27.64 27.68 27.63 27.64 0.0M
2024-11-12 27.70 27.70 27.60 27.63 0.0M
2024-11-08 27.65 27.66 27.64 27.66 0.0M
2024-11-07 27.62 27.62 27.57 27.60 0.0M
2024-11-06 27.47 27.52 27.45 27.50 0.0M
2024-11-05 27.14 27.20 27.12 27.19 0.0M
2024-11-04 27.05 27.05 26.99 26.99 0.0M
2024-11-01 26.90 27.19 26.78 27.07 0.1M
2024-10-31 26.99 27.01 26.99 27.00 0.3M
2024-10-30 26.99 27.00 26.97 26.98 0.0M
2024-10-29 26.99 26.99 26.97 26.98 0.0M
2024-10-28 26.98 26.99 26.98 26.98 0.0M
2024-10-24 26.98 26.98 26.98 26.98 0.0M
2024-10-23 26.96 26.96 26.96 26.96 0.0M
2024-10-22 26.97 26.97 26.97 26.97 0.0M
2024-10-21 26.94 26.96 26.94 26.96 0.0M
2024-10-16 26.91 26.91 26.91 26.91 0.0M
2024-10-10 26.82 26.85 26.82 26.85 0.0M
2024-10-08 26.82 26.82 26.82 26.82 0.0M
2024-10-07 26.80 26.80 26.77 26.77 0.0M
2024-10-02 26.72 26.76 26.72 26.76 0.0M
2024-10-01 26.73 26.74 26.70 26.74 0.0M
2024-09-27 26.80 26.80 26.77 26.77 0.0M
2024-09-26 26.78 26.78 26.78 26.78 0.0M
2024-09-25 26.76 26.76 26.76 26.76 0.0M
2024-09-24 26.75 26.76 26.75 26.76 0.0M
2024-09-23 26.75 26.83 26.75 26.77 0.0M
2024-09-20 26.75 26.75 26.75 26.75 0.0M
2024-09-18 26.62 26.62 26.62 26.62 0.0M
2024-09-17 26.73 26.73 26.62 26.62 0.0M
2024-09-13 26.61 26.61 26.61 26.61 0.0M
2024-09-12 26.53 26.60 26.51 26.60 0.0M
2024-09-11 26.42 26.53 26.42 26.51 0.0M
2024-09-10 26.42 26.42 26.42 26.42 0.0M
2024-09-09 26.35 26.35 26.35 26.35 0.0M
2024-09-06 26.20 26.23 26.20 26.23 0.0M
2024-09-05 26.38 26.38 26.38 26.38 0.0M
2024-09-04 26.39 26.39 26.39 26.39 0.0M
2024-08-30 26.52 26.57 26.52 26.57 0.0M
2024-08-29 26.50 26.50 26.50 26.50 0.0M
2024-08-23 26.51 26.51 26.51 26.51 0.0M
2024-08-21 26.47 26.47 26.47 26.47 0.0M
2024-08-19 26.47 26.47 26.47 26.47 0.0M
2024-08-14 26.24 26.27 26.24 26.27 0.0M
2024-07-29 26.18 26.18 26.18 26.18 0.0M
2024-07-25 26.04 26.04 26.04 26.04 0.0M
2024-07-24 26.07 26.07 26.07 26.07 0.0M
2024-07-22 26.27 26.29 26.27 26.29 0.0M
2024-07-18 26.23 26.23 26.23 26.23 0.0M
2024-07-08 26.23 26.25 26.23 26.25 0.0M
2024-07-05 26.24 26.24 26.24 26.24 0.0M
2024-07-03 26.20 26.20 26.20 26.20 0.0M
2024-07-02 26.17 26.17 26.17 26.17 0.0M
2024-07-01 26.10 26.12 26.10 26.12 0.0M
2024-06-28 26.09 26.09 26.09 26.09 0.0M
2024-06-27 26.10 26.10 26.10 26.10 0.0M
2024-06-24 26.03 26.03 26.03 26.03 0.0M
2024-06-20 26.06 26.06 26.06 26.06 0.0M
2024-06-18 26.09 26.09 26.07 26.09 0.0M
2024-06-17 26.03 26.08 26.03 26.04 0.0M
2024-06-14 25.98 25.98 25.98 25.98 0.0M
2024-06-13 26.04 26.04 26.01 26.02 0.0M
2024-06-12 25.99 26.02 25.90 26.01 0.0M
2024-06-10 25.87 25.87 25.86 25.86 0.0M
2024-06-07 25.87 25.89 25.84 25.84 0.0M
2024-06-05 25.83 25.83 25.83 25.83 0.0M
2024-06-04 25.70 25.74 25.70 25.72 0.0M
2024-06-03 25.71 25.71 25.69 25.69 0.0M
2024-05-31 25.65 25.69 25.57 25.69 0.0M
2024-05-30 25.68 25.68 25.60 25.60 0.0M
2024-05-29 27.00 28.06 25.66 25.66 0.0M
2024-05-28 25.89 25.89 25.68 25.72 0.0M
2024-05-24 25.70 25.83 25.70 25.74 0.0M
2024-05-23 25.66 25.66 25.64 25.65 0.0M
2024-05-22 25.74 25.74 25.69 25.69 0.0M
2024-05-21 25.70 25.73 25.68 25.71 0.0M
2024-05-20 25.70 25.70 25.68 25.68 0.0M
2024-05-17 25.68 25.69 25.66 25.67 0.0M
2024-05-16 25.70 25.70 25.64 25.64 0.0M
2024-05-15 25.57 25.68 25.57 25.65 0.0M
2024-05-14 25.54 25.56 25.54 25.56 0.0M
2024-05-13 25.49 25.56 25.49 25.49 0.0M
2024-05-10 25.45 25.50 25.45 25.48 0.0M
2024-05-09 25.41 25.51 25.41 25.46 0.0M
2024-05-08 25.40 25.41 25.37 25.40 0.0M
2024-05-07 25.37 25.48 25.37 25.40 0.0M
2024-05-06 25.32 25.37 25.32 25.37 0.0M
2024-05-03 25.29 25.29 25.23 25.23 0.0M
2024-05-02 25.04 25.10 25.00 25.07 0.0M
2024-05-01 25.03 25.03 24.97 24.98 0.2M