Allianzim US Large Cap 6 Month Buffer10 Apr Oct ETF (SIXO)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0341 | -0.111766633891 | 30.51 | 30.63 | 30.35 | 74520 | 30.42049614 | SP |
| 4 | 0.7659 | 2.57791989229 | 29.71 | 30.63 | 29.571 | 27905 | 30.32122704 | SP |
| 12 | 0.9859 | 3.34316717531 | 29.49 | 30.63 | 28.71 | 31684 | 29.7151323 | SP |
| 26 | 1.8659 | 6.52184550856 | 28.61 | 30.63 | 28.035 | 27432 | 29.5710519 | SP |
| 52 | 3.2259 | 11.8381651376 | 27.25 | 30.63 | 26.67 | 20667 | 28.92364524 | SP |
| 156 | 5.4559 | 21.8061550759 | 25.02 | 30.63 | 23.07 | 19101 | 27.14507994 | SP |
| 260 | 5.4559 | 21.8061550759 | 25.02 | 30.63 | 23.07 | 19101 | 27.14507994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 30.4952 | 0 | 0.00 | 30.4952 | 30.4952 | 30.4952 | 0 |
| 1719527400 | 30.4952 | -0.01 | -0.04 | 30.49 | 30.55 | 30.47 | 4178 |
| 1719441000 | 30.5071 | 0.02 | 0.06 | 30.41 | 30.51 | 30.41 | 7454 |
| 1719354600 | 30.49 | 0.07 | 0.25 | 30.35 | 30.49 | 30.35 | 12897 |
| 1719268200 | 30.4151 | -0.01 | -0.03 | 30.41 | 30.51 | 30.41 | 345412 |
| 1719009000 | 30.4242 | -0.02 | -0.05 | 30.51 | 30.51 | 30.38 | 2657 |
| 1718922600 | 30.44 | -0.08 | -0.26 | 30.46 | 30.5099 | 30.405 | 5375 |
| 1718749800 | 30.52 | 0.09 | 0.31 | 30.39 | 30.52 | 30.39 | 5457 |
| 1718663400 | 30.4254 | 0.14 | 0.47 | 30.27 | 30.49 | 30.27 | 4797 |
| 1718404200 | 30.2822 | -0.01 | -0.03 | 30.2682 | 30.329 | 30.22 | 3327 |
| 1718317800 | 30.2911 | 0.03 | 0.08 | 30.225 | 30.3299 | 30.2207 | 1713 |
| 1718231400 | 30.2655 | 0.11 | 0.35 | 30.36 | 30.36 | 30.2 | 17005 |
| 1718145000 | 30.159 | 0.05 | 0.17 | 30.06 | 30.159 | 30.03 | 9481 |
| 1718058600 | 30.1066 | 0.07 | 0.24 | 30.02 | 30.12 | 29.95 | 8360 |
| 1717799400 | 30.0345 | -0.03 | -0.08 | 30.05 | 30.13 | 30.0345 | 5924 |
| 1717713000 | 30.06 | 0 | 0.01 | 30.02 | 30.08 | 30.0001 | 49835 |
| 1717626600 | 30.0557 | 0.17 | 0.57 | 29.88 | 30.0799 | 29.88 | 12274 |
| 1717540200 | 29.8854 | 0.06 | 0.19 | 29.82 | 29.8899 | 29.785 | 11655 |
| 1717453800 | 29.8298 | 0.05 | 0.15 | 29.828 | 29.83 | 29.67 | 7432 |
| 1717194600 | 29.7839 | 0.1 | 0.35 | 29.71 | 29.7839 | 29.571 | 14965 |
| 1717108200 | 29.6803 | -0.12 | -0.40 | 29.74 | 29.77 | 29.66 | 25207 |
| 1717021800 | 29.8 | -0.13 | -0.43 | 30.27 | 30.27 | 29.76 | 25601 |
| 1716935400 | 29.93 | 0.06 | 0.20 | 30 | 30 | 29.77 | 12431 |
| 1716589800 | 29.8702 | 0.13 | 0.44 | 29.77 | 29.9 | 29.77 | 12960 |
| 1716503400 | 29.7399 | -0.1 | -0.32 | 29.875 | 29.9192 | 29.725 | 9097 |
| 1716417000 | 29.835 | -0.09 | -0.28 | 29.96 | 29.96 | 29.81 | 32199 |
| 1716330600 | 29.92 | 0.01 | 0.03 | 29.88 | 29.92 | 29.8 | 11260 |
| 1716244200 | 29.91 | 0.09 | 0.31 | 29.9 | 29.92 | 29.78 | 195700 |
| 1715985000 | 29.818 | -0 | -0.01 | 29.76 | 29.86 | 29.76 | 23489 |
| 1715898600 | 29.82 | -0.05 | -0.17 | 29.86 | 29.9 | 29.8 | 26794 |
| 1715812200 | 29.87 | 0.13 | 0.44 | 29.7 | 29.91 | 29.7 | 58825 |
| 1715725800 | 29.74 | 0.15 | 0.51 | 29.55 | 29.74 | 29.55 | 23817 |
| 1715639400 | 29.59 | -0.02 | -0.08 | 29.76 | 29.76 | 29.55 | 149286 |
| 1715380200 | 29.6142 | 0 | 0.01 | 30.12 | 30.12 | 29.55 | 12617 |
| 1715293800 | 29.61 | 0.1 | 0.34 | 29.32 | 29.61 | 29.27 | 83206 |
| 1715207400 | 29.51 | 0.03 | 0.10 | 29.54 | 29.57 | 29.465 | 22303 |
| 1715121000 | 29.48 | 0.03 | 0.10 | 29.56 | 29.56 | 29.47 | 20655 |
| 1715034600 | 29.45 | 0.16 | 0.55 | 29.35 | 29.48 | 29.35 | 20548 |
| 1714775400 | 29.29 | 0.19 | 0.65 | 29.28 | 29.34 | 29.21 | 18326 |
| 1714689000 | 29.1 | 0.14 | 0.48 | 29.06 | 29.14 | 28.985 | 16673 |
| 1714602600 | 28.96 | -0.05 | -0.17 | 29.07 | 29.19 | 28.9101 | 54002 |
| 1714516200 | 29.01 | -0.22 | -0.75 | 29.32 | 29.32 | 29.01 | 14757 |
| 1714429800 | 29.2305 | 0.01 | 0.04 | 29.38 | 29.38 | 29.16 | 12419 |
| 1714170600 | 29.2176 | 0.14 | 0.48 | 29.5 | 29.5 | 29.17 | 13236 |
| 1714084200 | 29.078 | -0.03 | -0.11 | 28.9 | 29.08 | 28.8776 | 16710 |
| 1713997800 | 29.1089 | -0.09 | -0.31 | 29.34 | 29.34 | 29.02 | 12853 |
| 1713911400 | 29.2 | 0.28 | 0.97 | 28.98 | 29.2 | 28.98 | 13677 |
| 1713825000 | 28.92 | 0.16 | 0.56 | 28.83 | 29.01 | 28.8 | 17832 |
| 1713565800 | 28.7577 | -0.14 | -0.49 | 29.02 | 29.02 | 28.71 | 18379 |
| 1713479400 | 28.8981 | -0.03 | -0.09 | 30.19 | 30.19 | 28.85 | 26304 |
| 1713393000 | 28.9253 | -0.09 | -0.30 | 29.55 | 29.55 | 28.88 | 145120 |
| 1713306600 | 29.0116 | -0.05 | -0.17 | 28.91 | 29.1 | 28.91 | 26665 |
| 1713220200 | 29.06 | -0.12 | -0.42 | 29.31 | 29.3899 | 28.98 | 16374 |
| 1712961000 | 29.1829 | -0.3 | -1.01 | 29.54 | 29.54 | 29.14 | 16160 |
| 1712874600 | 29.48 | 0.15 | 0.50 | 29.27 | 29.49 | 29.25 | 18824 |
| 1712788200 | 29.3327 | -0.17 | -0.57 | 29.74 | 29.74 | 29.26 | 34638 |
| 1712701800 | 29.5 | 0.04 | 0.14 | 29.59 | 29.59 | 29.3621 | 11764 |
| 1712615400 | 29.46 | 0.01 | 0.04 | 29.43 | 29.4881 | 29.4 | 16466 |
| 1712356200 | 29.4482 | 0.14 | 0.48 | 29.49 | 29.49 | 29.3401 | 21296 |
| 1712269800 | 29.3076 | -0.14 | -0.48 | 29.68 | 29.68 | 29.29 | 31765 |
| 1712183400 | 29.45 | 0 | 0.01 | 29.31 | 29.52 | 29.31 | 88075 |
| 1712097000 | 29.4475 | -0.11 | -0.37 | 29.395 | 29.47 | 29.35 | 57295 |
| 1712010600 | 29.5581 | -0.01 | -0.04 | 30.07 | 30.07 | 29.51 | 37376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
