AllianzIM U.S. Equity 6 Month Buffer10 May/Nov ETF (SIXZ)
BATS: SIXZ · Real-Time Price · USD
29.43
-0.22 (-0.76%)
Mar 6, 2026, 4:00 PM EST - Market closed
SIXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.43 | 29.52 | 29.41 | 29.43 | 29.43 | -0.76% | 4,713 |
| Mar 5, 2026 | 29.66 | 29.67 | 29.50 | 29.65 | 29.65 | -0.43% | 7,770 |
| Mar 4, 2026 | 29.75 | 29.83 | 29.75 | 29.78 | 29.78 | 0.43% | 6,822 |
| Mar 3, 2026 | 29.40 | 29.65 | 29.40 | 29.65 | 29.65 | -0.54% | 5,129 |
| Mar 2, 2026 | 29.72 | 29.83 | 29.72 | 29.81 | 29.81 | 0.14% | 4,097 |
| Feb 27, 2026 | 29.78 | 29.78 | 29.71 | 29.77 | 29.77 | -0.27% | 6,633 |
| Feb 26, 2026 | 29.90 | 29.90 | 29.76 | 29.85 | 29.85 | -0.40% | 5,086 |
| Feb 25, 2026 | 29.93 | 29.97 | 29.89 | 29.97 | 29.97 | 0.51% | 4,657 |
| Feb 24, 2026 | 29.77 | 29.82 | 29.76 | 29.82 | 29.82 | 0.71% | 1,845 |
| Feb 23, 2026 | 29.88 | 29.88 | 29.61 | 29.61 | 29.61 | -0.70% | 4,165 |
| Feb 20, 2026 | 29.71 | 29.88 | 29.71 | 29.82 | 29.82 | 0.34% | 8,875 |
| Feb 19, 2026 | 29.72 | 29.80 | 29.66 | 29.72 | 29.72 | -0.26% | 2,443 |
| Feb 18, 2026 | 29.83 | 29.88 | 29.76 | 29.80 | 29.80 | 0.43% | 4,605 |
| Feb 17, 2026 | 29.67 | 29.75 | 29.56 | 29.67 | 29.67 | 0.11% | 4,640 |
| Feb 13, 2026 | 29.60 | 29.80 | 29.60 | 29.64 | 29.64 | 0.12% | 6,834 |
| Feb 12, 2026 | 29.93 | 29.98 | 29.60 | 29.60 | 29.60 | -1.12% | 4,960 |
| Feb 11, 2026 | 29.97 | 29.97 | 29.87 | 29.93 | 29.93 | 0.11% | 6,376 |
| Feb 10, 2026 | 30.03 | 30.03 | 29.90 | 29.90 | 29.90 | -0.27% | 4,396 |
| Feb 9, 2026 | 29.89 | 30.01 | 29.89 | 29.98 | 29.98 | 0.37% | 1,445 |
| Feb 6, 2026 | 29.75 | 29.87 | 29.74 | 29.87 | 29.87 | 1.16% | 2,275 |
| Feb 5, 2026 | 29.69 | 29.69 | 29.50 | 29.53 | 29.53 | -0.76% | 6,457 |
| Feb 4, 2026 | 29.81 | 29.85 | 29.63 | 29.75 | 29.75 | -0.27% | 3,582 |
| Feb 3, 2026 | 29.98 | 29.98 | 29.66 | 29.84 | 29.84 | -0.50% | 4,224 |
| Feb 2, 2026 | 30.01 | 30.01 | 29.98 | 29.98 | 29.98 | 0.33% | 1,175 |
| Jan 30, 2026 | 30.22 | 30.22 | 29.82 | 29.88 | 29.88 | -0.22% | 6,046 |
| Jan 29, 2026 | 29.79 | 29.95 | 29.74 | 29.95 | 29.95 | -0.10% | 7,422 |
| Jan 28, 2026 | 29.99 | 30.03 | 29.94 | 29.98 | 29.98 | - | 6,977 |
| Jan 27, 2026 | 30.00 | 30.03 | 29.95 | 29.98 | 29.98 | 0.22% | 10,792 |
| Jan 26, 2026 | 29.94 | 29.97 | 29.88 | 29.91 | 29.91 | 0.34% | 4,639 |
| Jan 23, 2026 | 29.85 | 29.85 | 29.76 | 29.81 | 29.81 | 0.03% | 3,946 |
| Jan 22, 2026 | 29.88 | 29.88 | 29.73 | 29.81 | 29.80 | 0.29% | 7,043 |
| Jan 21, 2026 | 29.69 | 29.72 | 29.56 | 29.72 | 29.72 | 0.74% | 4,383 |
| Jan 20, 2026 | 29.58 | 29.59 | 29.50 | 29.50 | 29.50 | -1.28% | 1,811 |
| Jan 16, 2026 | 29.89 | 29.93 | 29.85 | 29.89 | 29.89 | 0.02% | 2,850 |
| Jan 15, 2026 | 29.88 | 29.97 | 29.83 | 29.88 | 29.88 | 0.22% | 3,114 |
| Jan 14, 2026 | 29.73 | 29.82 | 29.69 | 29.81 | 29.81 | -0.27% | 5,693 |
| Jan 13, 2026 | 29.93 | 29.93 | 29.81 | 29.90 | 29.89 | -0.09% | 2,039 |
| Jan 12, 2026 | 29.86 | 29.97 | 29.86 | 29.92 | 29.92 | -0.06% | 3,405 |
| Jan 9, 2026 | 29.75 | 29.94 | 29.75 | 29.94 | 29.94 | 0.40% | 2,275 |
| Jan 8, 2026 | 29.78 | 29.84 | 29.75 | 29.82 | 29.82 | - | 9,315 |
| Jan 7, 2026 | 29.82 | 29.88 | 29.80 | 29.82 | 29.82 | -0.13% | 12,740 |
| Jan 6, 2026 | 29.77 | 29.87 | 29.77 | 29.86 | 29.86 | 0.30% | 11,375 |
| Jan 5, 2026 | 29.74 | 29.78 | 29.74 | 29.77 | 29.77 | 0.40% | 40,635 |
| Jan 2, 2026 | 29.77 | 29.77 | 29.58 | 29.65 | 29.65 | 0.14% | 4,672 |
| Dec 31, 2025 | 29.65 | 29.74 | 29.61 | 29.61 | 29.61 | -0.42% | 9,706 |
| Dec 30, 2025 | 29.70 | 29.77 | 29.70 | 29.74 | 29.74 | -0.04% | 2,274 |
| Dec 29, 2025 | 29.74 | 29.75 | 29.68 | 29.75 | 29.75 | -0.10% | 4,034 |
| Dec 26, 2025 | 29.80 | 29.81 | 29.72 | 29.78 | 29.78 | 0.01% | 13,604 |
| Dec 24, 2025 | 29.74 | 29.81 | 29.74 | 29.78 | 29.78 | 0.17% | 3,838 |
| Dec 23, 2025 | 29.66 | 29.77 | 29.66 | 29.73 | 29.73 | 0.25% | 3,796 |
| Dec 22, 2025 | 29.65 | 29.69 | 29.60 | 29.65 | 29.65 | 0.37% | 11,795 |
| Dec 19, 2025 | 29.54 | 29.57 | 29.48 | 29.54 | 29.54 | 0.46% | 2,564 |
| Dec 18, 2025 | 29.42 | 29.63 | 29.34 | 29.41 | 29.41 | 0.49% | 20,381 |
| Dec 17, 2025 | 29.39 | 29.39 | 29.24 | 29.26 | 29.26 | -0.59% | 4,909 |
| Dec 16, 2025 | 29.48 | 29.48 | 29.37 | 29.44 | 29.44 | -0.17% | 4,111 |
| Dec 15, 2025 | 29.46 | 29.50 | 29.44 | 29.49 | 29.49 | - | 5,128 |
| Dec 12, 2025 | 29.56 | 29.56 | 29.44 | 29.49 | 29.49 | -0.52% | 4,683 |
| Dec 11, 2025 | 29.58 | 29.67 | 29.55 | 29.64 | 29.64 | 0.07% | 3,903 |
| Dec 10, 2025 | 29.52 | 29.62 | 29.50 | 29.62 | 29.62 | 0.45% | 4,662 |
| Dec 9, 2025 | 29.52 | 29.55 | 29.47 | 29.49 | 29.49 | 0.04% | 2,565 |
| Dec 8, 2025 | 29.46 | 29.52 | 29.46 | 29.47 | 29.47 | -0.30% | 2,149 |
| Dec 5, 2025 | 29.62 | 29.62 | 29.51 | 29.56 | 29.56 | 0.23% | 3,132 |
| Dec 4, 2025 | 29.50 | 29.52 | 29.43 | 29.49 | 29.49 | 0.03% | 5,279 |
| Dec 3, 2025 | 29.48 | 29.53 | 29.43 | 29.48 | 29.48 | 0.17% | 7,383 |
| Dec 2, 2025 | 29.25 | 29.49 | 29.25 | 29.43 | 29.43 | 0.17% | 7,859 |
| Dec 1, 2025 | 29.39 | 29.45 | 29.38 | 29.38 | 29.38 | -0.21% | 13,635 |
| Nov 28, 2025 | 29.43 | 29.46 | 29.38 | 29.44 | 29.44 | 0.22% | 5,174 |
| Nov 26, 2025 | 29.29 | 29.44 | 29.29 | 29.38 | 29.37 | 0.31% | 3,827 |
| Nov 25, 2025 | 29.05 | 29.29 | 29.05 | 29.28 | 29.28 | 0.77% | 3,910 |
| Nov 24, 2025 | 28.98 | 29.15 | 28.98 | 29.06 | 29.06 | 0.73% | 4,341 |
| Nov 21, 2025 | 28.69 | 28.97 | 28.69 | 28.85 | 28.85 | 0.63% | 6,629 |
| Nov 20, 2025 | 29.20 | 29.23 | 28.65 | 28.67 | 28.67 | -0.88% | 5,914 |
| Nov 19, 2025 | 28.98 | 29.00 | 28.87 | 28.92 | 28.92 | 0.38% | 10,537 |
| Nov 18, 2025 | 28.90 | 28.96 | 28.77 | 28.81 | 28.81 | -0.55% | 5,406 |
| Nov 17, 2025 | 29.16 | 29.18 | 28.95 | 28.97 | 28.97 | -0.53% | 24,609 |
| Nov 14, 2025 | 29.02 | 29.20 | 29.02 | 29.13 | 29.12 | 0.07% | 9,112 |
| Nov 13, 2025 | 29.28 | 29.28 | 29.09 | 29.11 | 29.11 | -0.95% | 14,604 |
| Nov 12, 2025 | 29.36 | 29.42 | 29.34 | 29.38 | 29.38 | -0.02% | 5,594 |
| Nov 11, 2025 | 29.39 | 29.39 | 29.30 | 29.39 | 29.39 | 0.13% | 13,291 |
| Nov 10, 2025 | 29.25 | 29.61 | 29.22 | 29.35 | 29.35 | 0.92% | 13,563 |
| Nov 7, 2025 | 28.98 | 29.09 | 28.92 | 29.08 | 29.08 | - | 4,511 |
| Nov 6, 2025 | 29.38 | 29.38 | 29.08 | 29.08 | 29.08 | -0.65% | 31,718 |
| Nov 5, 2025 | 29.18 | 29.33 | 29.16 | 29.27 | 29.27 | 0.31% | 839,916 |
| Nov 4, 2025 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -0.73% | 131,241 |
| Nov 3, 2025 | 29.42 | 29.43 | 29.30 | 29.40 | 29.39 | 0.29% | 72,178 |
| Oct 31, 2025 | 29.34 | 29.35 | 29.31 | 29.31 | 29.31 | 0.03% | 7,800 |
| Oct 30, 2025 | 29.32 | 29.33 | 29.30 | 29.30 | 29.30 | 0.03% | 3,991 |
| Oct 29, 2025 | 29.33 | 29.34 | 29.26 | 29.29 | 29.29 | 0.02% | 14,963 |
| Oct 28, 2025 | 29.30 | 29.30 | 29.29 | 29.29 | 29.29 | -0.02% | 412 |
| Oct 27, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 0.01% | 280 |
| Oct 24, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 0.06% | 154 |
| Oct 23, 2025 | 29.28 | 29.30 | 29.27 | 29.27 | 29.27 | - | 907 |
| Oct 22, 2025 | 29.29 | 29.30 | 29.27 | 29.27 | 29.27 | -0.01% | 6,590 |
| Oct 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.01% | - |
| Oct 20, 2025 | 29.24 | 29.28 | 29.24 | 29.28 | 29.28 | 0.15% | 215 |
| Oct 17, 2025 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | 0.14% | 210 |
| Oct 16, 2025 | 29.16 | 29.19 | 29.15 | 29.19 | 29.19 | -0.13% | 518 |
| Oct 15, 2025 | 29.21 | 29.24 | 29.21 | 29.23 | 29.23 | 0.07% | 2,741 |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% | 31 |
| Oct 13, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.21% | 1,219 |