AllianzIM U.S. Equity 6 Month Buffer10 Mar/Sep ETF (SIXP)
BATS: SIXP · Real-Time Price · USD
31.95
-0.12 (-0.38%)
Mar 5, 2026, 4:00 PM EST - Market closed
SIXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.95 | 31.97 | 31.81 | 31.95 | 31.95 | -0.38% | 16,069 |
| Mar 4, 2026 | 31.95 | 32.13 | 31.95 | 32.07 | 32.07 | 0.41% | 14,573 |
| Mar 3, 2026 | 31.73 | 31.99 | 31.66 | 31.94 | 31.94 | -0.53% | 14,079 |
| Mar 2, 2026 | 31.94 | 32.16 | 31.91 | 32.11 | 32.11 | 0.21% | 106,631 |
| Feb 27, 2026 | 32.04 | 32.04 | 31.93 | 32.04 | 32.04 | -0.30% | 14,195 |
| Feb 26, 2026 | 32.06 | 32.14 | 32.05 | 32.14 | 32.14 | -0.09% | 1,226 |
| Feb 25, 2026 | 32.03 | 32.17 | 32.03 | 32.17 | 32.17 | 0.51% | 10,882 |
| Feb 24, 2026 | 31.85 | 32.01 | 31.85 | 32.01 | 32.01 | 0.74% | 5,849 |
| Feb 23, 2026 | 31.91 | 31.91 | 31.77 | 31.77 | 31.77 | -0.67% | 779 |
| Feb 20, 2026 | 31.97 | 31.99 | 31.89 | 31.99 | 31.99 | 0.50% | 899 |
| Feb 19, 2026 | 31.75 | 31.85 | 31.75 | 31.83 | 31.83 | -0.27% | 1,757 |
| Feb 18, 2026 | 31.84 | 31.94 | 31.84 | 31.91 | 31.91 | 0.43% | 3,454 |
| Feb 17, 2026 | 31.65 | 31.85 | 31.56 | 31.78 | 31.78 | 0.15% | 792 |
| Feb 13, 2026 | 31.82 | 31.84 | 31.73 | 31.73 | 31.73 | 0.04% | 3,258 |
| Feb 12, 2026 | 32.00 | 32.00 | 31.71 | 31.71 | 31.71 | -0.79% | 1,345 |
| Feb 11, 2026 | 31.99 | 31.99 | 31.94 | 31.97 | 31.96 | 0.04% | 830 |
| Feb 10, 2026 | 31.96 | 31.96 | 31.95 | 31.95 | 31.95 | -0.08% | 595 |
| Feb 9, 2026 | 32.01 | 32.01 | 31.98 | 31.98 | 31.98 | 0.20% | 513 |
| Feb 6, 2026 | 31.82 | 31.91 | 31.82 | 31.91 | 31.91 | 1.12% | 2,222 |
| Feb 5, 2026 | 31.58 | 31.63 | 31.51 | 31.56 | 31.56 | -0.63% | 2,528 |
| Feb 4, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.23% | 467 |
| Feb 3, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.35% | 132 |
| Feb 2, 2026 | 31.93 | 31.96 | 31.93 | 31.94 | 31.94 | 0.31% | 2,184 |
| Jan 30, 2026 | 31.83 | 31.86 | 31.82 | 31.85 | 31.84 | -0.12% | 1,502 |
| Jan 29, 2026 | 31.71 | 31.88 | 31.68 | 31.88 | 31.88 | -0.07% | 11,615 |
| Jan 28, 2026 | 31.86 | 31.90 | 31.85 | 31.90 | 31.90 | 0.03% | 4,383 |
| Jan 27, 2026 | 31.85 | 31.91 | 31.85 | 31.90 | 31.90 | 0.16% | 1,192 |
| Jan 26, 2026 | 31.78 | 31.88 | 31.78 | 31.84 | 31.84 | 0.19% | 4,880 |
| Jan 23, 2026 | 31.81 | 31.81 | 31.77 | 31.78 | 31.78 | 0.02% | 8,458 |
| Jan 22, 2026 | 31.73 | 31.81 | 31.70 | 31.78 | 31.78 | 0.27% | 42,926 |
| Jan 21, 2026 | 31.65 | 31.76 | 31.44 | 31.69 | 31.69 | 0.62% | 8,016 |
| Jan 20, 2026 | 31.55 | 31.55 | 31.47 | 31.50 | 31.50 | -0.97% | 3,091 |
| Jan 16, 2026 | 31.78 | 31.83 | 31.77 | 31.81 | 31.80 | 0.08% | 3,170 |
| Jan 15, 2026 | 31.80 | 31.82 | 31.78 | 31.78 | 31.78 | 0.13% | 5,748 |
| Jan 14, 2026 | 31.68 | 31.74 | 31.67 | 31.74 | 31.74 | -0.16% | 3,018 |
| Jan 13, 2026 | 31.75 | 31.79 | 31.75 | 31.79 | 31.79 | -0.08% | 881 |
| Jan 12, 2026 | 31.70 | 31.82 | 31.70 | 31.82 | 31.81 | -0.08% | 318 |
| Jan 9, 2026 | 31.76 | 31.84 | 31.76 | 31.84 | 31.84 | 0.35% | 1,496 |
| Jan 8, 2026 | 31.70 | 31.73 | 31.67 | 31.73 | 31.73 | 0.09% | 6,335 |
| Jan 7, 2026 | 31.72 | 31.75 | 31.68 | 31.70 | 31.70 | -0.10% | 1,636 |
| Jan 6, 2026 | 31.69 | 31.75 | 31.69 | 31.73 | 31.73 | 0.25% | 1,499 |
| Jan 5, 2026 | 31.65 | 31.66 | 31.63 | 31.66 | 31.65 | 0.27% | 1,091 |
| Jan 2, 2026 | 31.60 | 31.60 | 31.57 | 31.57 | 31.57 | 0.05% | 320 |
| Dec 31, 2025 | 31.61 | 31.61 | 31.56 | 31.56 | 31.55 | -0.25% | 1,040 |
| Dec 30, 2025 | 31.64 | 31.68 | 31.62 | 31.63 | 31.63 | -0.03% | 2,909 |
| Dec 29, 2025 | 31.61 | 31.64 | 31.59 | 31.64 | 31.64 | -0.04% | 6,905 |
| Dec 26, 2025 | 31.64 | 31.68 | 31.64 | 31.65 | 31.65 | 0.04% | 1,139 |
| Dec 24, 2025 | 31.60 | 31.64 | 31.60 | 31.64 | 31.64 | 0.13% | 419 |
| Dec 23, 2025 | 31.54 | 31.64 | 31.51 | 31.60 | 31.60 | 0.05% | 3,719 |
| Dec 22, 2025 | 31.52 | 31.61 | 31.49 | 31.58 | 31.58 | 0.39% | 8,087 |
| Dec 19, 2025 | 31.40 | 31.46 | 31.40 | 31.46 | 31.46 | 0.54% | 4,233 |
| Dec 18, 2025 | 31.27 | 31.37 | 31.27 | 31.29 | 31.29 | 0.38% | 4,896 |
| Dec 17, 2025 | 31.28 | 31.28 | 31.17 | 31.17 | 31.17 | -0.67% | 3,264 |
| Dec 16, 2025 | 31.31 | 31.38 | 31.25 | 31.38 | 31.38 | 0.02% | 3,944 |
| Dec 15, 2025 | 31.36 | 31.42 | 31.34 | 31.38 | 31.37 | -0.11% | 1,672 |
| Dec 12, 2025 | 31.34 | 31.41 | 31.34 | 31.41 | 31.41 | -0.13% | 3,388 |
| Dec 11, 2025 | 31.38 | 31.49 | 31.38 | 31.45 | 31.45 | - | 5,193 |
| Dec 10, 2025 | 31.31 | 31.45 | 31.25 | 31.45 | 31.45 | 0.42% | 14,833 |
| Dec 9, 2025 | 31.19 | 31.35 | 31.19 | 31.32 | 31.32 | -0.16% | 2,882 |
| Dec 8, 2025 | 31.35 | 31.37 | 31.33 | 31.37 | 31.37 | 0.01% | 1,155 |
| Dec 5, 2025 | 31.33 | 31.38 | 31.33 | 31.37 | 31.37 | 0.09% | 1,825 |
| Dec 4, 2025 | 31.30 | 31.34 | 31.27 | 31.34 | 31.34 | 0.12% | 2,341 |
| Dec 3, 2025 | 31.23 | 31.31 | 31.23 | 31.30 | 31.30 | 0.08% | 3,236 |
| Dec 2, 2025 | 31.26 | 31.28 | 31.23 | 31.28 | 31.27 | 0.08% | 5,511 |
| Dec 1, 2025 | 31.19 | 32.07 | 31.19 | 31.25 | 31.25 | 0.01% | 3,460 |
| Nov 28, 2025 | 31.23 | 31.25 | 31.21 | 31.25 | 31.25 | 0.11% | 810 |
| Nov 26, 2025 | 31.22 | 31.22 | 31.17 | 31.22 | 31.22 | 0.40% | 3,870 |
| Nov 25, 2025 | 30.92 | 31.09 | 30.92 | 31.09 | 31.09 | 0.33% | 3,158 |
| Nov 24, 2025 | 30.90 | 30.99 | 30.89 | 30.99 | 30.99 | 0.91% | 1,017 |
| Nov 21, 2025 | 30.97 | 30.97 | 30.60 | 30.71 | 30.71 | 0.42% | 7,477 |
| Nov 20, 2025 | 30.63 | 30.66 | 30.58 | 30.58 | 30.58 | -0.83% | 2,064 |
| Nov 19, 2025 | 30.86 | 30.86 | 30.71 | 30.84 | 30.84 | 0.26% | 9,532 |
| Nov 18, 2025 | 30.77 | 30.84 | 30.76 | 30.76 | 30.76 | -0.39% | 624 |
| Nov 17, 2025 | 30.98 | 30.98 | 30.82 | 30.88 | 30.88 | -0.23% | 4,889 |
| Nov 14, 2025 | 30.89 | 31.03 | 30.89 | 30.95 | 30.95 | 0.04% | 1,763 |
| Nov 13, 2025 | 31.13 | 31.13 | 30.94 | 30.94 | 30.94 | -0.77% | 1,175 |
| Nov 12, 2025 | 31.17 | 31.18 | 31.14 | 31.18 | 31.18 | 0.06% | 385 |
| Nov 11, 2025 | 31.11 | 31.16 | 31.11 | 31.16 | 31.16 | 0.10% | 1,101 |
| Nov 10, 2025 | 31.12 | 31.13 | 31.10 | 31.13 | 31.13 | 0.72% | 476 |
| Nov 7, 2025 | 30.77 | 30.91 | 30.77 | 30.91 | 30.91 | 0.08% | 3,633 |
| Nov 6, 2025 | 30.94 | 30.99 | 30.88 | 30.88 | 30.88 | -0.49% | 10,320 |
| Nov 5, 2025 | 31.08 | 31.11 | 31.03 | 31.03 | 31.03 | 0.13% | 8,773,025 |
| Nov 4, 2025 | 31.04 | 31.04 | 30.96 | 30.99 | 30.99 | -0.32% | 14,700 |
| Nov 3, 2025 | 31.12 | 31.15 | 31.05 | 31.09 | 31.09 | -0.05% | 16,914 |
| Oct 31, 2025 | 31.14 | 31.14 | 31.04 | 31.11 | 31.11 | 0.25% | 15,950 |
| Oct 30, 2025 | 31.16 | 31.17 | 31.02 | 31.03 | 31.03 | -0.26% | 22,628 |
| Oct 29, 2025 | 31.15 | 31.23 | 31.09 | 31.11 | 31.11 | -0.05% | 18,883 |
| Oct 28, 2025 | 31.19 | 31.24 | 31.13 | 31.13 | 31.13 | -0.03% | 26,290 |
| Oct 27, 2025 | 31.12 | 31.20 | 31.11 | 31.14 | 31.14 | 0.29% | 22,004 |
| Oct 24, 2025 | 31.05 | 31.10 | 31.02 | 31.05 | 31.05 | 0.42% | 21,820 |
| Oct 23, 2025 | 30.89 | 30.99 | 30.88 | 30.92 | 30.92 | 0.10% | 21,683 |
| Oct 22, 2025 | 30.91 | 30.98 | 30.82 | 30.89 | 30.89 | -0.22% | 31,278 |
| Oct 21, 2025 | 30.88 | 31.01 | 30.87 | 30.96 | 30.96 | 0.06% | 27,714 |
| Oct 20, 2025 | 30.89 | 30.95 | 30.89 | 30.94 | 30.94 | 0.62% | 11,165 |
| Oct 17, 2025 | 30.69 | 30.77 | 30.63 | 30.75 | 30.75 | 0.37% | 25,840 |
| Oct 16, 2025 | 30.83 | 30.83 | 30.58 | 30.63 | 30.63 | -0.31% | 43,788 |
| Oct 15, 2025 | 30.79 | 30.88 | 30.65 | 30.73 | 30.73 | 0.18% | 19,627 |
| Oct 14, 2025 | 30.55 | 30.80 | 30.51 | 30.67 | 30.67 | -0.18% | 37,571 |
| Oct 13, 2025 | 30.71 | 30.77 | 30.68 | 30.73 | 30.73 | 0.68% | 1,904,163 |
| Oct 10, 2025 | 30.92 | 30.93 | 30.52 | 30.52 | 30.52 | -1.15% | 19,574 |