AllianzIM U.S. Equity 6 Month Buffer10 Jun/Dec ETF (SIXD)
BATS: SIXD · Real-Time Price · USD
28.96
-0.14 (-0.48%)
Mar 5, 2026, 4:00 PM EST - Market closed
SIXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.03 | 29.03 | 28.87 | 28.96 | 28.96 | -0.49% | 8,595 |
| Mar 4, 2026 | 29.04 | 29.10 | 29.04 | 29.10 | 29.10 | 0.56% | 1,404 |
| Mar 3, 2026 | 28.71 | 29.01 | 28.68 | 28.94 | 28.94 | -0.68% | 10,525 |
| Mar 2, 2026 | 29.00 | 29.14 | 29.00 | 29.14 | 29.14 | 0.12% | 1,150 |
| Feb 27, 2026 | 29.06 | 29.10 | 29.02 | 29.10 | 29.10 | -0.23% | 5,551 |
| Feb 26, 2026 | 29.07 | 29.17 | 29.07 | 29.17 | 29.17 | -0.38% | 919 |
| Feb 25, 2026 | 29.25 | 29.28 | 29.24 | 29.28 | 29.28 | 0.49% | 1,503 |
| Feb 24, 2026 | 29.05 | 29.14 | 29.05 | 29.14 | 29.13 | 0.64% | 722 |
| Feb 23, 2026 | 29.03 | 29.03 | 28.93 | 28.95 | 28.95 | -0.73% | 16,305 |
| Feb 20, 2026 | 29.13 | 29.16 | 29.08 | 29.16 | 29.16 | 0.47% | 789 |
| Feb 19, 2026 | 29.04 | 29.05 | 28.99 | 29.03 | 29.02 | -0.29% | 99,617 |
| Feb 18, 2026 | 29.11 | 29.14 | 29.05 | 29.11 | 29.11 | 0.42% | 2,815 |
| Feb 17, 2026 | 28.85 | 28.99 | 28.82 | 28.99 | 28.99 | 0.17% | 2,653 |
| Feb 13, 2026 | 29.05 | 29.05 | 28.94 | 28.94 | 28.94 | -0.03% | 17,513 |
| Feb 12, 2026 | 29.06 | 29.06 | 28.95 | 28.95 | 28.95 | -0.91% | 2,258 |
| Feb 11, 2026 | 29.17 | 29.22 | 29.17 | 29.22 | 29.22 | 0.03% | 1,981 |
| Feb 10, 2026 | 29.23 | 29.30 | 29.21 | 29.21 | 29.21 | -0.21% | 897 |
| Feb 9, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.23% | 493 |
| Feb 6, 2026 | 29.02 | 29.20 | 29.02 | 29.20 | 29.20 | 1.21% | 3,000 |
| Feb 5, 2026 | 28.81 | 28.90 | 28.80 | 28.85 | 28.85 | -0.72% | 3,786 |
| Feb 4, 2026 | 28.99 | 29.06 | 28.99 | 29.06 | 29.06 | -0.18% | 2,225 |
| Feb 3, 2026 | 29.11 | 29.17 | 29.05 | 29.11 | 29.11 | -0.49% | 1,276 |
| Feb 2, 2026 | 29.21 | 29.25 | 29.21 | 29.25 | 29.25 | 0.33% | 421 |
| Jan 30, 2026 | 29.19 | 29.19 | 29.12 | 29.16 | 29.16 | -0.14% | 7,811 |
| Jan 29, 2026 | 29.05 | 29.20 | 29.05 | 29.20 | 29.20 | -0.10% | 12,985 |
| Jan 28, 2026 | 29.25 | 29.27 | 29.22 | 29.23 | 29.23 | -0.05% | 19,136 |
| Jan 27, 2026 | 29.25 | 29.26 | 29.24 | 29.25 | 29.25 | 0.18% | 2,860 |
| Jan 26, 2026 | 29.16 | 29.21 | 29.16 | 29.19 | 29.19 | 0.39% | 1,783 |
| Jan 23, 2026 | 29.12 | 29.17 | 29.07 | 29.08 | 29.08 | -0.05% | 9,292 |
| Jan 22, 2026 | 29.08 | 29.13 | 28.99 | 29.09 | 29.09 | 0.25% | 37,189 |
| Jan 21, 2026 | 28.96 | 29.05 | 28.84 | 29.02 | 29.02 | 0.72% | 6,020 |
| Jan 20, 2026 | 28.93 | 28.93 | 28.79 | 28.81 | 28.81 | -1.22% | 3,054 |
| Jan 16, 2026 | 29.14 | 29.19 | 29.14 | 29.17 | 29.17 | 0.08% | 2,713 |
| Jan 15, 2026 | 29.20 | 29.20 | 29.14 | 29.15 | 29.15 | 0.14% | 1,093 |
| Jan 14, 2026 | 29.06 | 29.11 | 29.03 | 29.10 | 29.10 | -0.22% | 6,715 |
| Jan 13, 2026 | 29.24 | 29.24 | 29.12 | 29.17 | 29.17 | -0.14% | 6,113 |
| Jan 12, 2026 | 29.16 | 29.24 | 29.16 | 29.21 | 29.21 | 0.07% | 529 |
| Jan 9, 2026 | 29.18 | 29.19 | 29.14 | 29.19 | 29.19 | 0.24% | 5,928 |
| Jan 8, 2026 | 29.06 | 29.12 | 29.06 | 29.12 | 29.12 | 0.10% | 5,260 |
| Jan 7, 2026 | 29.09 | 29.14 | 29.04 | 29.09 | 29.09 | -0.16% | 7,827 |
| Jan 6, 2026 | 29.05 | 29.14 | 29.05 | 29.14 | 29.14 | 0.35% | 1,785 |
| Jan 5, 2026 | 29.03 | 29.04 | 29.02 | 29.04 | 29.04 | 0.39% | 381 |
| Jan 2, 2026 | 28.95 | 28.95 | 28.87 | 28.92 | 28.92 | 0.11% | 4,255 |
| Dec 31, 2025 | 29.02 | 29.04 | 28.89 | 28.89 | 28.89 | -0.53% | 2,760 |
| Dec 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.01% | 642 |
| Dec 29, 2025 | 29.01 | 29.05 | 29.01 | 29.05 | 29.05 | -0.02% | 9,085 |
| Dec 26, 2025 | 29.08 | 29.08 | 29.05 | 29.05 | 29.05 | - | 6,191 |
| Dec 24, 2025 | 29.04 | 29.05 | 29.04 | 29.05 | 29.05 | 0.14% | 826 |
| Dec 23, 2025 | 28.91 | 29.02 | 28.91 | 29.01 | 29.01 | 0.24% | 4,973 |
| Dec 22, 2025 | 28.89 | 28.96 | 28.89 | 28.94 | 28.94 | 0.38% | 3,551 |
| Dec 19, 2025 | 28.69 | 28.85 | 28.69 | 28.83 | 28.83 | 0.49% | 5,274 |
| Dec 18, 2025 | 28.73 | 28.78 | 28.67 | 28.69 | 28.69 | 0.47% | 4,849 |
| Dec 17, 2025 | 28.72 | 28.74 | 28.56 | 28.56 | 28.56 | -0.67% | 8,684 |
| Dec 16, 2025 | 28.75 | 28.77 | 28.69 | 28.75 | 28.75 | -0.12% | 4,605 |
| Dec 15, 2025 | 28.81 | 28.81 | 28.76 | 28.79 | 28.79 | 0.02% | 6,667 |
| Dec 12, 2025 | 28.95 | 28.95 | 28.74 | 28.78 | 28.78 | -0.46% | 5,107 |
| Dec 11, 2025 | 28.81 | 28.93 | 28.80 | 28.91 | 28.91 | 0.01% | 8,765 |
| Dec 10, 2025 | 28.78 | 28.93 | 28.78 | 28.91 | 28.91 | 0.40% | 21,426 |
| Dec 9, 2025 | 28.81 | 28.82 | 28.80 | 28.80 | 28.80 | 0.12% | 1,684 |
| Dec 8, 2025 | 28.82 | 28.82 | 28.76 | 28.76 | 28.76 | -0.23% | 7,594 |
| Dec 5, 2025 | 28.86 | 28.88 | 28.82 | 28.83 | 28.83 | 0.19% | 7,149 |
| Dec 4, 2025 | 28.77 | 28.80 | 28.76 | 28.77 | 28.77 | -0.04% | 5,087 |
| Dec 3, 2025 | 28.73 | 28.81 | 28.73 | 28.78 | 28.78 | 0.18% | 11,704 |
| Dec 2, 2025 | 28.74 | 28.77 | 28.68 | 28.73 | 28.73 | 0.14% | 28,260 |
| Dec 1, 2025 | 28.82 | 28.82 | 28.63 | 28.69 | 28.69 | -0.17% | 30,702 |
| Nov 28, 2025 | 28.74 | 28.76 | 28.69 | 28.74 | 28.74 | 0.10% | 8,382 |
| Nov 26, 2025 | 28.74 | 28.75 | 28.71 | 28.71 | 28.71 | 0.02% | 2,065 |
| Nov 25, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.01% | 11 |
| Nov 24, 2025 | 28.72 | 28.72 | 28.67 | 28.70 | 28.70 | 0.17% | 865 |
| Nov 21, 2025 | 28.67 | 28.67 | 28.65 | 28.65 | 28.65 | 0.40% | 1,587 |
| Nov 20, 2025 | 28.68 | 28.68 | 28.53 | 28.54 | 28.54 | -0.28% | 3,468 |
| Nov 19, 2025 | 28.61 | 28.62 | 28.58 | 28.62 | 28.62 | 0.10% | 1,929 |
| Nov 18, 2025 | 28.59 | 28.61 | 28.59 | 28.59 | 28.59 | 0.08% | 811 |
| Nov 17, 2025 | 28.50 | 28.58 | 28.50 | 28.56 | 28.56 | -0.23% | 1,222 |
| Nov 14, 2025 | 28.02 | 28.63 | 28.02 | 28.63 | 28.63 | 0.07% | 4,251 |
| Nov 13, 2025 | 28.59 | 28.62 | 28.59 | 28.61 | 28.61 | -0.17% | 2,595 |
| Nov 12, 2025 | 28.63 | 28.66 | 28.63 | 28.66 | 28.66 | 0.04% | 1,498 |
| Nov 11, 2025 | 28.62 | 28.65 | 28.62 | 28.65 | 28.65 | -0.01% | 253 |
| Nov 10, 2025 | 28.62 | 28.65 | 28.62 | 28.65 | 28.65 | 0.25% | 107 |
| Nov 7, 2025 | 28.51 | 28.58 | 28.51 | 28.58 | 28.58 | 0.07% | 1,737 |
| Nov 6, 2025 | 28.58 | 28.58 | 28.54 | 28.56 | 28.56 | -0.14% | 3,250 |
| Nov 5, 2025 | 28.60 | 28.60 | 28.56 | 28.60 | 28.60 | 0.17% | 3,810 |
| Nov 4, 2025 | 28.53 | 28.61 | 28.53 | 28.55 | 28.55 | -0.07% | 5,536 |
| Nov 3, 2025 | 28.57 | 28.59 | 28.56 | 28.57 | 28.57 | -0.01% | 8,668 |
| Oct 31, 2025 | 28.58 | 28.58 | 28.54 | 28.57 | 28.57 | 0.05% | 17,309 |
| Oct 30, 2025 | 28.54 | 28.60 | 28.54 | 28.56 | 28.56 | -0.05% | 16,904 |
| Oct 29, 2025 | 28.56 | 28.61 | 28.51 | 28.57 | 28.57 | -0.02% | 2,063 |
| Oct 28, 2025 | 28.55 | 28.59 | 28.54 | 28.58 | 28.58 | 0.28% | 1,652 |
| Oct 27, 2025 | 28.57 | 28.57 | 28.45 | 28.50 | 28.50 | -0.07% | 445 |
| Oct 24, 2025 | 28.52 | 28.54 | 28.51 | 28.52 | 28.52 | -0.12% | 12,145 |
| Oct 23, 2025 | 28.46 | 28.55 | 28.46 | 28.55 | 28.55 | 0.31% | 5,181 |
| Oct 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.03% | 106 |
| Oct 21, 2025 | 28.49 | 28.49 | 28.47 | 28.47 | 28.47 | 0.05% | 2,523 |
| Oct 20, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.30% | 58 |
| Oct 17, 2025 | 28.35 | 28.37 | 28.35 | 28.37 | 28.37 | 0.32% | 518 |
| Oct 16, 2025 | 28.36 | 28.36 | 28.28 | 28.28 | 28.28 | -0.22% | 4,307 |
| Oct 15, 2025 | 28.39 | 28.39 | 28.34 | 28.35 | 28.34 | -0.01% | 510 |
| Oct 14, 2025 | 28.32 | 28.35 | 28.32 | 28.35 | 28.35 | 0.17% | 829 |
| Oct 13, 2025 | 28.29 | 28.35 | 28.21 | 28.30 | 28.30 | 0.18% | 3,188 |
| Oct 10, 2025 | 28.44 | 28.44 | 28.25 | 28.25 | 28.25 | -0.59% | 1,086 |