Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Allianzim U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF (SIXP)

27.39
+0.01
+(0.05%)
At close: 2:43:36 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202527.0027.3927.0027.3927.391,382
Apr 29, 202527.3127.3927.2527.3827.382,900
Apr 28, 202527.3027.3027.2027.3027.302,200
Apr 25, 202527.1227.2727.1227.2727.27300
Apr 24, 202527.0927.1627.0927.1627.164,000
Apr 23, 202526.9827.0226.7926.8626.86600
Apr 22, 202526.6026.6526.5826.5826.582,200
Apr 21, 202526.2926.2926.1026.1726.171,100
Apr 17, 202526.5126.5426.4526.5426.5410,200
Apr 16, 202526.6426.7526.4826.4826.48300
Apr 15, 202526.8726.9226.7926.8526.857,600
Apr 14, 202526.7326.8226.7326.8226.82700
Apr 11, 202526.2926.7426.2926.6726.672,700
Apr 10, 202526.4826.4826.0526.3526.3518,200
Apr 9, 202525.5427.0125.5427.0027.001,100
Apr 8, 202526.4026.4025.4325.4325.434,700
Apr 7, 202525.1625.8425.0525.7625.764,700
Apr 4, 202526.4226.4225.8025.8025.805,400
Apr 3, 202526.9527.0726.8526.8626.866,300
Apr 2, 202527.5227.6727.5227.6727.67700
Apr 1, 202527.3727.5727.3727.5427.545,000
Mar 31, 202527.2127.4927.2127.4927.496,500
Mar 28, 202527.6427.6427.4227.4227.42300
Mar 27, 202527.7427.8027.6527.7327.7315,500
Mar 26, 202527.9127.9127.6927.7627.769,500
Mar 25, 202527.9827.9927.9027.9427.9417,400
Mar 24, 202527.8627.9327.8527.9327.9311,300
Mar 21, 202527.4827.6427.4827.6427.642,200
Mar 20, 202527.6627.6627.5927.6327.633,600
Mar 19, 202527.5827.7627.5427.6727.6725,500
Mar 18, 202527.5027.5927.4527.4927.495,200
Mar 17, 202527.5927.7027.5627.6527.6555,500
Mar 14, 202527.4927.5427.4527.5427.544,700
Mar 13, 202527.3627.3627.1527.1827.1815,400
Mar 12, 202527.4427.4627.3827.4227.4216,200
Mar 11, 202527.4327.4827.1827.3227.3220,800
Mar 10, 202527.7527.7527.4127.4127.4112,700
Mar 7, 202527.8227.8727.5627.8527.858,600
Mar 6, 202527.7927.9327.6827.7427.7414,900
Mar 5, 202527.8928.2927.7828.0228.0238,700
Mar 4, 202528.0128.2627.7227.8527.8530,700
Mar 3, 202528.4828.4827.9827.9927.99101,100
Feb 28, 202527.9028.2827.7528.2828.2833,300
Feb 27, 202528.2028.2727.8327.8327.8313,400
Feb 26, 202528.3928.4128.1828.2428.2447,100
Feb 25, 202528.0928.2328.0928.2328.23900
Feb 24, 202528.3428.4828.2828.2928.294,000
Feb 21, 202528.5828.6128.4128.4228.425,900
Feb 20, 202528.6028.6428.6028.6428.64400
Feb 19, 202528.6428.6628.6428.6628.665,000
Feb 18, 202528.5928.6228.5928.6228.62100
Feb 14, 202528.5728.6028.5728.6028.605,300
Feb 13, 202528.4728.5428.4728.5428.5417,300
Feb 12, 202528.4128.4428.4128.4428.44100
Feb 11, 202528.3928.4628.3928.4628.46800
Feb 10, 202528.4128.4428.4128.4428.44400
Feb 7, 202528.3428.3428.3128.3328.335,700
Feb 6, 202528.3628.4428.3528.4428.4410,100
Feb 5, 202528.3228.4028.3228.3728.377,300
Feb 4, 202528.2028.2928.2028.2928.292,900
Feb 3, 202528.0428.2328.0428.2128.214,800
Jan 31, 202528.4028.4328.3028.3028.307,800
Jan 30, 202528.3528.3828.2728.3528.357,600
Jan 29, 202528.2828.3328.2528.2828.281,200
Jan 28, 202528.2128.3428.1728.3428.34324,000
Jan 27, 202528.2128.2128.1328.1928.1947,300
Jan 24, 202528.4028.4028.3728.3928.391,300
Jan 23, 202528.3728.3828.3728.3828.381,100
Jan 22, 202528.3428.3728.3328.3428.34700
Jan 21, 202528.2428.2628.2328.2628.2614,400
Jan 17, 202528.1228.1528.1128.1528.15900
Jan 16, 202528.0728.0728.0328.0428.041,400
Jan 15, 202528.0128.0628.0128.0628.06100
Jan 14, 202527.7127.7427.7127.7427.74300
Jan 13, 202527.6927.7427.6927.7427.741,600
Jan 10, 202527.7327.7327.6827.7227.725,200
Jan 8, 202527.8827.9327.8627.9327.93800
Jan 7, 202527.9027.9027.9027.9027.90-
Jan 6, 202528.0928.0928.0428.0428.042,700
Jan 3, 202527.9927.9927.9827.9827.981,400
Jan 2, 202527.8727.8727.7527.7927.79500
Dec 31, 202427.8527.8527.8027.8227.82600
Dec 30, 202427.8327.9527.8327.8927.897,800
Dec 27, 202427.9727.9827.9727.9827.98900
Dec 26, 202428.1028.1428.1028.1228.125,100
Dec 24, 202428.0328.1028.0328.1028.101,000
Dec 23, 202427.8427.9827.8427.9627.962,400
Dec 20, 202427.7127.8827.7127.8827.88200
Dec 19, 202427.7527.7827.7127.7127.71600
Dec 18, 202428.0428.0427.7527.7527.75200
Dec 17, 202428.0828.0928.0828.0928.09100
Dec 16, 202428.1328.1328.1128.1228.12200
Dec 13, 202428.0928.0928.0928.0928.09100
Dec 12, 202428.0728.1028.0728.0828.082,300
Dec 11, 202428.1228.1228.1228.1228.12100
Dec 10, 202428.0428.0728.0428.0428.04800
Dec 9, 202428.0828.0828.0628.0628.06200
Dec 6, 202428.1128.1128.0728.1028.101,600
Dec 5, 202428.0828.0828.0828.0828.08100
Dec 4, 202428.0928.0928.0928.0928.09200
Dec 3, 202428.0328.0528.0328.0528.05100
Dec 2, 202428.0028.0427.9928.0328.031,600
Nov 29, 202427.6428.0427.6428.0228.02700
Nov 27, 202427.9527.9527.9427.9427.94200
Nov 26, 202427.9727.9727.9727.9727.97-
Nov 25, 202427.8727.9227.8627.9027.902,700
Nov 22, 202427.8327.8427.8127.8427.842,600
Nov 21, 202427.6827.8027.6827.8027.8015,700
Nov 20, 202427.7327.7327.7327.7327.73100
Nov 19, 202427.7427.7427.7427.7427.74-
Nov 18, 202427.6827.6927.6827.6927.69400
Nov 15, 202427.6527.6527.6527.6527.65100
Nov 14, 202427.8127.8127.8027.8027.80200
Nov 13, 202427.8427.8427.8327.8427.843,300
Nov 12, 202427.8327.8327.8327.8327.83100
Nov 11, 202427.8427.8427.8427.8427.84100
Nov 8, 202427.8027.8327.8027.8327.83400
Nov 7, 202427.7527.7827.7527.7827.78100
Nov 6, 202427.6227.6927.6227.6927.69900
Nov 5, 202427.3127.4027.3027.3727.3711,000
Nov 4, 202427.2527.2527.1927.2127.214,400
Nov 1, 202427.2627.2627.2227.2527.25700
Oct 31, 202427.3027.3027.1827.2027.20181,900
Oct 30, 202427.4827.4927.4227.4227.4222,700
Oct 29, 202427.4427.4927.4427.4727.471,200
Oct 28, 202427.4527.4827.4527.4627.461,000
Oct 25, 202427.4527.4527.4027.4127.411,700
Oct 24, 202427.3727.4027.3227.3827.3811,200
Oct 23, 202427.7327.7327.3427.3927.39500
Oct 22, 202427.4227.5027.4227.5027.502,200
Oct 21, 202427.4427.4827.4427.4827.48500
Oct 18, 202427.4727.4927.4727.4927.494,700
Oct 17, 202427.4327.4427.4327.4427.443,300
Oct 16, 202427.4027.4227.3927.4227.425,000
Oct 15, 202427.4927.4927.3327.3627.361,200
Oct 14, 202427.3427.4527.3427.4527.456,800
Oct 11, 202427.3327.3727.3327.3727.372,000
Oct 10, 202427.2727.3327.2327.3327.333,900
Oct 9, 202427.2727.3127.2627.3027.308,400
Oct 8, 202427.1927.2527.1627.2427.241,700
Oct 7, 202427.1927.2027.0727.0727.074,200
Oct 4, 202427.1827.2227.1427.2027.2048,700
Oct 3, 202427.1027.1427.0427.0827.08501,700
Oct 2, 202427.0927.1427.0927.1327.132,900
Oct 1, 202427.1127.1827.0127.1327.1315,800
Sep 30, 202427.1927.2327.1227.2327.2310,300
Sep 27, 202427.2127.2727.1727.1927.1920,100
Sep 26, 202427.1427.2127.1427.1827.187,600
Sep 25, 202427.1927.2127.1227.1427.1423,300
Sep 24, 202427.0927.1727.0927.1527.155,700
Sep 23, 202427.1027.1427.0827.1327.132,800
Sep 20, 202427.1027.1227.0127.0827.088,500
Sep 19, 202427.0527.1627.0527.0927.0949,500
Sep 18, 202426.9026.9626.8626.9126.9114,400
Sep 17, 202426.9726.9926.8526.8926.898,000
Sep 16, 202426.8826.9326.8326.9126.913,200
Sep 13, 202426.8926.9126.8526.8826.884,600
Sep 12, 202426.6626.8226.6626.7926.7913,500
Sep 11, 202426.3226.6926.3226.6926.6921,900
Sep 10, 202426.5126.5426.4526.5426.543,600
Sep 9, 202426.4426.5226.4026.4626.466,200
Sep 6, 202426.3326.3426.2726.3026.3026,100
Sep 5, 202426.6626.8826.5026.5326.5330,000
Sep 4, 202426.8326.8326.5526.5826.5820,700
Sep 3, 202426.8226.8326.5726.5726.57376,700
Aug 30, 202426.9127.1326.8926.9326.93144,700
Aug 29, 202426.8826.8926.8526.8826.883,000
Aug 28, 202426.8826.9026.8426.8626.8611,800
Aug 27, 202426.8626.8826.8626.8726.871,500
Aug 26, 202426.8526.8526.8526.8526.85300
Aug 23, 202426.8526.8526.8526.8526.85100
Aug 22, 202426.8026.8026.7526.7526.75500
Aug 21, 202426.7526.8026.7526.8026.80600
Aug 20, 202426.8026.8026.7526.7826.784,600
Aug 19, 202426.7926.7926.7926.7926.79100
Aug 16, 202426.7226.7226.7226.7226.72100
Aug 15, 202426.6526.6726.6526.6726.67400
Aug 14, 202426.4026.4926.4026.4926.49400
Aug 13, 202426.2626.3926.2626.3926.39300
Aug 12, 202426.1626.2126.1226.1326.133,200
Aug 9, 202426.0626.1226.0626.1226.12800
Aug 8, 202425.9326.0425.9326.0226.021,200
Aug 7, 202426.0426.0425.6825.6825.68400
Aug 6, 202425.8525.9825.8225.8225.82400
Aug 5, 202425.6725.6725.6125.6125.61100
Aug 2, 202426.0326.0625.9926.0626.062,100
Aug 1, 202426.3026.3026.3026.3026.30200
Jul 31, 202426.4826.5026.4626.4926.49700
Jul 30, 202426.2726.3226.2326.3226.323,700
Jul 29, 202426.4326.4326.3626.3726.373,300
Jul 26, 202426.3926.3926.3126.3426.341,100
Jul 25, 202426.2626.3526.2126.2126.212,400
Jul 24, 202426.3326.3726.2526.2526.252,700
Jul 23, 202426.5126.5226.5126.5126.51500
Jul 22, 202426.4726.5026.4726.5026.505,400
Jul 19, 202426.5026.5026.3826.3826.389,000
Jul 18, 202426.4726.4726.4526.4626.46400
Jul 17, 202426.5826.5826.4926.5126.5115,800
Jul 16, 202426.6226.6226.6026.6026.60300
Jul 15, 202426.6426.6426.5526.5726.577,700
Jul 12, 202426.5526.5826.5526.5626.562,000
Jul 11, 202426.4926.5126.4826.5126.51600
Jul 10, 202426.5126.5526.5026.5526.551,700
Jul 9, 202426.4826.5026.4826.5026.501,200
Jul 8, 202426.4626.4926.4626.4926.492,600
Jul 5, 202426.4326.4826.4326.4826.48400
Jul 3, 202426.4426.4426.4326.4326.43300
Jul 2, 202426.3426.3826.3426.3826.38900
Jul 1, 202426.2926.3226.2426.3226.32900
Jun 28, 202426.4426.4426.2826.2826.28858,400
Jun 27, 202426.2826.3326.2626.3026.303,900
Jun 26, 202426.2526.3026.2326.3026.303,200
Jun 25, 202426.2326.2726.2126.2726.273,600
Jun 24, 202426.2626.2826.2226.2226.22147,600
Jun 21, 202426.2626.2626.2226.2426.242,600
Jun 20, 202426.2526.2926.2226.2426.245,300
Jun 18, 202426.2126.2826.2126.2626.262,600
Jun 17, 202426.1326.2526.1326.2426.244,200
Jun 14, 202426.1426.1726.1126.1526.153,700
Jun 13, 202426.1226.1626.1226.1626.161,600
Jun 12, 202426.1726.1725.9626.1526.1515,100
Jun 11, 202425.9526.0125.9426.0026.0019,500
Jun 10, 202425.9626.0125.9425.9825.985,300
Jun 7, 202426.0126.0325.9425.9625.964,400
Jun 6, 202425.9825.9825.9025.9525.955,800
Jun 5, 202425.8425.9525.8425.9525.954,500
Jun 4, 202425.8025.8125.7225.8125.812,200
Jun 3, 202425.7325.7725.6625.7725.778,000
May 31, 202425.5925.7925.5825.7625.767,400
May 30, 202425.6925.7225.6625.6725.675,000
May 29, 202425.7425.7925.7225.7425.746,000
May 28, 202425.8325.8525.7925.8225.822,400
May 24, 202425.7725.8425.7725.8225.824,800
May 23, 202425.7925.8425.6825.7125.713,800
May 22, 202425.8625.8625.7725.7825.782,300
May 21, 202425.8025.8625.7725.8325.8310,800
May 20, 202425.7725.8125.7625.7725.772,800
May 17, 202425.7025.7825.7025.7625.764,400
May 16, 202425.7525.7925.7225.7525.7517,700
May 15, 202425.6925.7825.6725.7525.755,800
May 14, 202425.5025.6225.5025.6025.6010,200
May 13, 202425.5825.5825.4925.5325.5326,200
May 10, 202425.5825.5825.5025.5425.544,900
May 9, 202425.5025.5225.4725.5025.504,000
May 8, 202425.3925.4625.3825.4525.457,100
May 7, 202425.3925.4725.3925.4325.433,100
May 6, 202425.3625.4125.3225.4025.405,300
May 3, 202425.2625.3125.2525.2725.2718,700
May 2, 202425.0125.1324.9625.0925.099,400
May 1, 202425.0625.1624.9524.9924.997,000

Related Tickers