AllianzIM U.S. Equity 6 Month Buffer10 May/Nov ETF (SIXZ)
BATS: SIXZ · Real-Time Price · USD
30.48
-0.18 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
30.48
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SIXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.48 | 30.48 | 30.37 | 30.42 | - | -0.80% | 1,844 |
| Apr 27, 2026 | 30.37 | 30.66 | 30.37 | 30.66 | 30.66 | 0.21% | 14,938 |
| Apr 24, 2026 | 30.45 | 30.61 | 30.43 | 30.60 | 30.60 | 0.74% | 4,090 |
| Apr 23, 2026 | 30.49 | 30.54 | 30.36 | 30.37 | 30.37 | -0.38% | 5,525 |
| Apr 22, 2026 | 30.37 | 30.49 | 30.37 | 30.49 | 30.49 | 0.81% | 3,974 |
| Apr 21, 2026 | 30.41 | 30.47 | 30.24 | 30.24 | 30.24 | -0.52% | 3,425 |
| Apr 20, 2026 | 30.45 | 30.45 | 30.34 | 30.40 | 30.40 | -0.17% | 2,964 |
| Apr 17, 2026 | 30.44 | 30.51 | 30.42 | 30.45 | 30.45 | 1.07% | 4,544 |
| Apr 16, 2026 | 30.12 | 30.19 | 30.09 | 30.13 | 30.13 | 0.04% | 3,047 |
| Apr 15, 2026 | 29.96 | 30.12 | 29.95 | 30.12 | 30.12 | 0.70% | 6,336 |
| Apr 14, 2026 | 29.82 | 29.93 | 29.82 | 29.91 | 29.91 | 0.83% | 2,562 |
| Apr 13, 2026 | 29.42 | 29.66 | 29.42 | 29.66 | 29.66 | 0.56% | 6,379 |
| Apr 10, 2026 | 29.53 | 29.58 | 29.49 | 29.50 | 29.50 | -0.15% | 8,470 |
| Apr 9, 2026 | 29.39 | 29.58 | 29.38 | 29.55 | 29.55 | 0.34% | 3,397 |
| Apr 8, 2026 | 29.44 | 29.48 | 29.37 | 29.45 | 29.45 | 1.05% | 8,034 |
| Apr 7, 2026 | 29.09 | 29.14 | 29.01 | 29.14 | 29.14 | 0.03% | 2,763 |
| Apr 6, 2026 | 29.05 | 29.15 | 29.05 | 29.13 | 29.13 | 0.24% | 4,881 |
| Apr 2, 2026 | 28.98 | 29.13 | 28.98 | 29.06 | 29.06 | -0.07% | 5,346 |
| Apr 1, 2026 | 29.09 | 29.10 | 29.05 | 29.08 | 29.08 | 0.27% | 2,544 |
| Mar 31, 2026 | 28.86 | 29.00 | 28.81 | 29.00 | 29.00 | 1.23% | 6,624 |
| Mar 30, 2026 | 28.74 | 28.74 | 28.62 | 28.65 | 28.65 | -0.10% | 48,282 |
| Mar 27, 2026 | 28.75 | 28.81 | 28.68 | 28.68 | 28.68 | -0.68% | 3,197 |
| Mar 26, 2026 | 29.00 | 29.06 | 28.87 | 28.88 | 28.87 | -0.69% | 5,905 |
| Mar 25, 2026 | 29.09 | 29.11 | 29.07 | 29.08 | 29.08 | 0.22% | 3,935 |
| Mar 24, 2026 | 29.04 | 29.07 | 28.99 | 29.01 | 29.01 | -0.24% | 2,028 |
| Mar 23, 2026 | 29.17 | 29.18 | 29.04 | 29.08 | 29.08 | 0.56% | 3,388 |
| Mar 20, 2026 | 29.09 | 29.09 | 28.87 | 28.92 | 28.92 | -0.70% | 5,155 |
| Mar 19, 2026 | 29.08 | 29.13 | 29.02 | 29.13 | 29.13 | -0.12% | 2,781 |
| Mar 18, 2026 | 29.34 | 29.34 | 29.16 | 29.16 | 29.16 | -0.72% | 3,057 |
| Mar 17, 2026 | 29.46 | 29.46 | 29.35 | 29.37 | 29.37 | 0.10% | 4,121 |
| Mar 16, 2026 | 29.38 | 29.38 | 29.30 | 29.34 | 29.34 | 0.51% | 1,564 |
| Mar 13, 2026 | 29.31 | 29.31 | 29.19 | 29.19 | 29.19 | -0.33% | 2,040 |
| Mar 12, 2026 | 29.37 | 29.41 | 29.29 | 29.29 | 29.29 | -0.86% | 2,894 |
| Mar 11, 2026 | 29.54 | 29.58 | 29.47 | 29.54 | 29.54 | 0.01% | 4,088 |
| Mar 10, 2026 | 29.49 | 29.67 | 29.49 | 29.54 | 29.54 | -0.18% | 2,583 |
| Mar 9, 2026 | 29.16 | 29.62 | 29.16 | 29.59 | 29.59 | 0.56% | 6,338 |
| 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 |