Allianzim US Large Cap 6 Month Buffer10 Jun to Dec ETF (SIXD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.18559762435 | 26.94 | 27.26 | 26.82 | 22801 | 27.04830847 | SP |
| 4 | 0.26 | 0.976342470897 | 26.63 | 27.26 | 26.35 | 28585 | 26.70184965 | SP |
| 12 | 0.43 | 1.62509448224 | 26.46 | 28.16 | 26.35 | 82425 | 26.82857302 | SP |
| 26 | 1.334 | 5.21990921897 | 25.556 | 28.16 | 24.45 | 101084 | 26.35207015 | SP |
| 52 | 1.89 | 7.56 | 25 | 28.16 | 24.45 | 120953 | 25.94721971 | SP |
| 156 | 1.89 | 7.56 | 25 | 28.16 | 24.45 | 120953 | 25.94721971 | SP |
| 260 | 1.89 | 7.56 | 25 | 28.16 | 24.45 | 120953 | 25.94721971 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 26.89 | -0.22 | -0.80 | 26.87 | 26.92 | 26.82 | 14434 |
| 1737761400 | 27.107 | 0.04 | 0.14 | 27.1472 | 27.26 | 27.06 | 12880 |
| 1737675000 | 27.07 | 0 | 0.00 | 27.07 | 27.07 | 27.07 | 0 |
| 1737588600 | 27.07 | -0 | -0.01 | 27.1 | 27.13 | 27.0401 | 21778 |
| 1737502200 | 27.0734 | 0.17 | 0.62 | 26.94 | 27.0799 | 26.89 | 42113 |
| 1737156600 | 26.9057 | 0.12 | 0.43 | 26.91 | 26.9583 | 26.83 | 9297 |
| 1737070200 | 26.7897 | 0.01 | 0.05 | 26.82 | 26.8799 | 26.69 | 19874 |
| 1736983800 | 26.7769 | 0.33 | 1.25 | 26.725 | 26.7899 | 26.6803 | 22547 |
| 1736897400 | 26.4466 | -0.02 | -0.09 | 26.5429 | 26.5429 | 26.3901 | 31609 |
| 1736811000 | 26.4702 | 0.01 | 0.05 | 26.35 | 26.51 | 26.35 | 8194 |
| 1736551800 | 26.4579 | -0.18 | -0.67 | 26.42 | 26.5499 | 26.37 | 27921 |
| 1736379000 | 26.6354 | 0 | 0.00 | 26.61 | 26.92 | 26.55 | 49580 |
| 1736292600 | 26.6353 | -0.09 | -0.35 | 26.8 | 26.8 | 26.604 | 40312 |
| 1736206200 | 26.73 | 0.02 | 0.09 | 26.8413 | 26.8973 | 26.72 | 16760 |
| 1735947000 | 26.7056 | 0.18 | 0.67 | 26.78 | 26.78 | 26.5707 | 48845 |
| 1735860600 | 26.5291 | -0.03 | -0.10 | 26.63 | 26.63 | 26.4361 | 53871 |
| 1735687800 | 26.5549 | -0.07 | -0.24 | 26.63 | 26.66 | 26.52 | 36935 |
| 1735601400 | 26.62 | -0.13 | -0.47 | 26.53 | 26.683 | 26.525 | 24662 |
| 1735342200 | 26.747 | -0.16 | -0.58 | 26.6801 | 26.79 | 26.655 | 9536 |
| 1735255800 | 26.9021 | 0.01 | 0.04 | 26.81 | 26.945 | 26.81 | 3713 |
| 1735077840 | 26.8921 | 0.12 | 0.46 | 26.81 | 26.9099 | 26.81 | 7050 |
| 1734996600 | 26.77 | 0.15 | 0.58 | 26.6 | 26.77 | 26.57 | 16556 |
| 1734737400 | 26.6159 | 0.15 | 0.58 | 26.45 | 26.75 | 26.45 | 34638 |
| 1734651000 | 26.4624 | -0.06 | -0.24 | 26.575 | 26.59 | 26.4405 | 77353 |
| 1734564600 | 26.5262 | -0.38 | -1.40 | 26.93 | 26.95 | 26.5122 | 22674 |
| 1734478200 | 26.9024 | -0.02 | -0.08 | 26.8708 | 26.93 | 26.8301 | 29959 |
| 1734391800 | 26.925 | 0.04 | 0.15 | 26.96 | 26.97 | 26.92 | 14368 |
| 1734132600 | 26.8854 | -0.04 | -0.13 | 27.03 | 27.03 | 26.84 | 34782 |
| 1734046200 | 26.9207 | -0.03 | -0.11 | 26.8874 | 27.01 | 26.8701 | 20434 |
| 1733959800 | 26.95 | 0.08 | 0.31 | 26.94 | 26.9899 | 26.88 | 29781 |
| 1733873400 | 26.866 | -0.01 | -0.05 | 27.15 | 27.15 | 26.78 | 16793 |
| 1733787000 | 26.88 | -0.09 | -0.32 | 26.91 | 26.96 | 26.8414 | 13921 |
| 1733527800 | 26.9661 | 0 | 0.00 | 26.97 | 27.01 | 26.8901 | 30893 |
| 1733441400 | 26.9649 | -0.02 | -0.06 | 26.88 | 27.04 | 26.88 | 28790 |
| 1733355000 | 26.98 | 0.11 | 0.39 | 26.93 | 26.99 | 26.88 | 86487 |
| 1733268600 | 26.875 | 0.02 | 0.08 | 26.8365 | 26.905 | 26.7978 | 28485 |
| 1733182200 | 26.8548 | 0 | 0.02 | 26.92 | 26.92 | 26.8 | 3152097 |
| 1732917840 | 26.85 | 0.05 | 0.18 | 27 | 27 | 26.781 | 103736 |
| 1732750200 | 26.8019 | 0.02 | 0.08 | 26.83 | 26.83 | 26.7805 | 30181 |
| 1732663800 | 26.78 | -0.01 | -0.06 | 26.8195 | 26.83 | 26.77 | 1183 |
| 1732577400 | 26.7949 | -0 | -0.02 | 26.82 | 26.82 | 26.77 | 3509 |
| 1732318200 | 26.7994 | 0.02 | 0.09 | 26.76 | 26.82 | 26.76 | 2018 |
| 1732231800 | 26.7753 | 0.01 | 0.04 | 26.82 | 28.16 | 26.75 | 5631 |
| 1732145400 | 26.7648 | -0.01 | -0.04 | 26.77 | 26.77 | 26.73 | 13076 |
| 1732059000 | 26.7749 | 0.01 | 0.04 | 26.7749 | 26.7749 | 26.7749 | 0 |
| 1731972600 | 26.7652 | 0.03 | 0.09 | 26.73 | 26.81 | 26.72 | 18645 |
| 1731713400 | 26.74 | -0.02 | -0.07 | 26.7349 | 26.77 | 26.71 | 9257 |
| 1731627000 | 26.76 | 0 | 0.02 | 26.7643 | 26.7996 | 26.73 | 20296 |
| 1731540600 | 26.7557 | 0.01 | 0.04 | 26.76 | 26.83 | 26.73 | 5394 |
| 1731454200 | 26.745 | 0.01 | 0.04 | 26.68 | 26.77 | 26.68 | 60199 |
| 1731367800 | 26.735 | 0 | 0.02 | 26.7325 | 26.7794 | 26.71 | 7921 |
| 1731108600 | 26.73 | 0.03 | 0.09 | 26.71 | 26.73 | 26.7033 | 8085 |
| 1731022200 | 26.7047 | 0.03 | 0.11 | 26.68 | 26.74 | 26.6774 | 4406 |
| 1730935800 | 26.675 | 0.19 | 0.71 | 26.63 | 26.675 | 26.6117 | 3300 |
| 1730849400 | 26.4863 | 0.11 | 0.42 | 26.46 | 26.4863 | 26.46 | 158 |
| 1730763000 | 26.3749 | -0.01 | -0.02 | 26.38 | 26.39 | 26.3401 | 4848 |
| 1730500200 | 26.38 | 0.04 | 0.14 | 26.41 | 26.43 | 26.38 | 2146 |
| 1730413800 | 26.3441 | -0.14 | -0.53 | 26.3673 | 26.3673 | 26.3441 | 187 |
| 1730327400 | 26.485 | -0.02 | -0.06 | 26.509 | 26.509 | 26.48 | 519 |
| 1730241000 | 26.5007 | 0.01 | 0.04 | 26.12 | 26.53 | 26.12 | 1286 |
| 1730154600 | 26.49 | 0.07 | 0.26 | 26.48 | 26.49 | 26.48 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
