Allianzim U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF (SIXP)

SIXP
🏛️ Vereinigte Staaten →
30.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 27.85 27.85 27.80 27.82 0.0M
2024-12-30 27.83 27.95 27.83 27.89 0.0M
2024-12-27 27.97 27.98 27.97 27.98 0.0M
2024-12-26 28.11 28.14 28.11 28.12 0.0M
2024-12-24 28.03 28.10 28.03 28.10 0.0M
2024-12-23 27.84 27.98 27.84 27.96 0.0M
2024-12-20 27.71 27.87 27.71 27.87 0.0M
2024-12-19 27.75 27.78 27.71 27.71 0.0M
2024-12-18 28.04 28.04 27.75 27.75 0.0M
2024-12-17 28.08 28.09 28.08 28.09 0.0M
2024-12-16 28.13 28.13 28.11 28.12 0.0M
2024-12-13 28.09 28.09 28.09 28.09 0.0M
2024-12-12 28.07 28.10 28.07 28.08 0.0M
2024-12-11 28.12 28.12 28.12 28.12 0.0M
2024-12-10 28.04 28.07 28.04 28.04 0.0M
2024-12-09 28.08 28.08 28.05 28.05 0.0M
2024-12-06 28.11 28.11 28.07 28.10 0.0M
2024-12-05 28.08 28.08 28.08 28.08 0.0M
2024-12-04 28.09 28.09 28.09 28.09 0.0M
2024-12-03 28.03 28.05 28.03 28.05 0.0M
2024-12-02 28.00 28.04 27.99 28.03 0.0M
2024-11-29 27.64 28.04 27.64 28.02 0.0M
2024-11-27 27.95 27.95 27.94 27.94 0.0M
2024-11-25 27.87 27.92 27.86 27.90 0.0M
2024-11-22 27.83 27.84 27.81 27.84 0.0M
2024-11-21 27.68 27.79 27.68 27.79 0.0M
2024-11-20 27.73 27.73 27.73 27.73 0.0M
2024-11-18 27.68 27.70 27.68 27.70 0.0M
2024-11-15 27.65 27.65 27.65 27.65 0.0M
2024-11-14 27.81 27.81 27.80 27.80 0.0M
2024-11-13 27.84 27.84 27.83 27.84 0.0M
2024-11-12 27.83 27.83 27.83 27.83 0.0M
2024-11-11 27.84 27.84 27.84 27.84 0.0M
2024-11-08 27.80 27.83 27.80 27.83 0.0M
2024-11-07 27.75 27.78 27.75 27.78 0.0M
2024-11-06 27.62 27.70 27.62 27.70 0.0M
2024-11-05 27.31 27.40 27.30 27.37 0.0M
2024-11-04 27.25 27.25 27.19 27.21 0.0M
2024-11-01 27.26 27.26 27.22 27.25 0.0M
2024-10-31 27.30 27.30 27.18 27.20 0.2M
2024-10-30 27.48 27.49 27.43 27.43 0.0M
2024-10-29 27.44 27.49 27.44 27.47 0.0M
2024-10-28 27.45 27.48 27.45 27.46 0.0M
2024-10-25 27.45 27.45 27.40 27.41 0.0M
2024-10-24 27.37 27.40 27.32 27.38 0.0M
2024-10-23 27.73 27.73 27.34 27.39 0.0M
2024-10-22 27.42 27.50 27.42 27.50 0.0M
2024-10-21 27.44 27.47 27.44 27.47 0.0M
2024-10-18 27.47 27.49 27.47 27.49 0.0M
2024-10-17 27.43 27.44 27.43 27.44 0.0M
2024-10-16 27.40 27.42 27.39 27.42 0.0M
2024-10-15 27.49 27.49 27.33 27.36 0.0M
2024-10-14 27.34 27.45 27.34 27.45 0.0M
2024-10-11 27.33 27.37 27.33 27.37 0.0M
2024-10-10 27.27 27.33 27.23 27.33 0.0M
2024-10-09 27.27 27.31 27.26 27.30 0.0M
2024-10-08 27.19 27.25 27.16 27.24 0.0M
2024-10-07 27.19 27.20 27.07 27.07 0.0M
2024-10-04 27.18 27.22 27.14 27.21 0.0M
2024-10-03 27.10 27.14 27.04 27.08 0.5M
2024-10-02 27.09 27.14 27.09 27.13 0.0M
2024-10-01 27.11 27.18 27.01 27.13 0.0M
2024-09-30 27.19 27.22 27.12 27.22 0.0M
2024-09-27 27.21 27.27 27.17 27.19 0.0M
2024-09-26 27.14 27.21 27.14 27.19 0.0M
2024-09-25 27.19 27.21 27.12 27.14 0.0M
2024-09-24 27.09 27.17 27.09 27.15 0.0M
2024-09-23 27.10 27.14 27.08 27.12 0.0M
2024-09-20 27.10 27.12 27.01 27.08 0.0M
2024-09-19 27.05 27.16 27.05 27.10 0.0M
2024-09-18 26.90 26.96 26.86 26.91 0.0M
2024-09-17 26.97 26.99 26.85 26.89 0.0M
2024-09-16 26.88 26.93 26.83 26.90 0.0M
2024-09-13 26.89 26.91 26.85 26.88 0.0M
2024-09-12 26.66 26.82 26.66 26.79 0.0M
2024-09-11 26.32 26.70 26.32 26.70 0.0M
2024-09-10 26.51 26.54 26.45 26.54 0.0M
2024-09-09 26.44 26.52 26.40 26.46 0.0M
2024-09-06 26.34 26.34 26.27 26.30 0.0M
2024-09-05 26.66 26.88 26.50 26.53 0.0M
2024-09-04 26.83 26.83 26.54 26.58 0.0M
2024-09-03 26.82 26.83 26.57 26.57 0.4M
2024-08-30 26.91 27.13 26.89 26.93 0.1M
2024-08-29 26.88 26.89 26.85 26.88 0.0M
2024-08-28 26.88 26.90 26.84 26.87 0.0M
2024-08-27 26.86 26.88 26.86 26.87 0.0M
2024-08-26 26.85 26.86 26.85 26.86 0.0M
2024-08-23 26.85 26.85 26.85 26.85 0.0M
2024-08-22 26.80 26.80 26.76 26.76 0.0M
2024-08-21 26.75 26.80 26.75 26.80 0.0M
2024-08-20 26.80 26.80 26.75 26.79 0.0M
2024-08-19 26.79 26.79 26.79 26.79 0.0M
2024-08-16 26.72 26.72 26.72 26.72 0.0M
2024-08-15 26.65 26.67 26.65 26.67 0.0M
2024-08-14 26.40 26.49 26.40 26.49 0.0M
2024-08-13 26.26 26.39 26.26 26.39 0.0M
2024-08-12 26.16 26.21 26.12 26.13 0.0M
2024-08-09 26.06 26.12 26.06 26.12 0.0M
2024-08-08 25.93 26.04 25.93 26.02 0.0M
2024-08-07 26.04 26.04 25.68 25.68 0.0M
2024-08-06 25.85 25.98 25.82 25.82 0.0M
2024-08-05 25.67 25.67 25.61 25.61 0.0M
2024-08-02 26.03 26.06 25.99 26.06 0.0M
2024-08-01 26.30 26.30 26.30 26.30 0.0M
2024-07-31 26.48 26.50 26.46 26.49 0.0M
2024-07-30 26.28 26.32 26.23 26.32 0.0M
2024-07-29 26.43 26.43 26.36 26.37 0.0M
2024-07-26 26.39 26.39 26.31 26.34 0.0M
2024-07-25 26.26 26.35 26.21 26.21 0.0M
2024-07-24 26.33 26.37 26.25 26.25 0.0M
2024-07-23 26.51 26.52 26.51 26.51 0.0M
2024-07-22 26.47 26.50 26.47 26.50 0.0M
2024-07-19 26.50 26.50 26.38 26.38 0.0M
2024-07-18 26.47 26.47 26.45 26.46 0.0M
2024-07-17 26.58 26.58 26.49 26.51 0.0M
2024-07-16 26.62 26.62 26.61 26.61 0.0M
2024-07-15 26.64 26.64 26.55 26.57 0.0M
2024-07-12 26.55 26.58 26.55 26.56 0.0M
2024-07-11 26.49 26.51 26.48 26.51 0.0M
2024-07-10 26.51 26.55 26.50 26.55 0.0M
2024-07-09 26.48 26.51 26.48 26.50 0.0M
2024-07-08 26.46 26.49 26.46 26.49 0.0M
2024-07-05 26.43 26.48 26.43 26.48 0.0M
2024-07-03 26.44 26.44 26.43 26.43 0.0M
2024-07-02 26.34 26.38 26.34 26.38 0.0M
2024-07-01 26.29 26.32 26.24 26.32 0.0M
2024-06-28 26.44 26.44 26.29 26.29 0.9M
2024-06-27 26.28 26.33 26.26 26.30 0.0M
2024-06-26 26.25 26.30 26.23 26.30 0.0M
2024-06-25 26.23 26.27 26.21 26.27 0.0M
2024-06-24 26.26 26.28 26.22 26.22 0.1M
2024-06-21 26.26 26.26 26.22 26.24 0.0M
2024-06-20 26.25 26.29 26.22 26.24 0.0M
2024-06-18 26.21 26.28 26.21 26.26 0.0M
2024-06-17 26.13 26.25 26.13 26.23 0.0M
2024-06-14 26.14 26.17 26.11 26.15 0.0M
2024-06-13 26.12 26.16 26.12 26.16 0.0M
2024-06-12 26.17 26.17 25.96 26.15 0.0M
2024-06-11 25.95 26.02 25.94 26.00 0.0M
2024-06-10 25.96 26.01 25.94 25.98 0.0M
2024-06-07 26.01 26.03 25.94 25.96 0.0M
2024-06-06 25.98 25.98 25.90 25.95 0.0M
2024-06-05 25.84 25.95 25.84 25.95 0.0M
2024-06-04 25.80 25.81 25.72 25.81 0.0M
2024-06-03 25.73 25.77 25.66 25.77 0.0M
2024-05-31 25.60 25.79 25.58 25.76 0.0M
2024-05-30 25.69 25.72 25.66 25.68 0.0M
2024-05-29 25.74 25.79 25.72 25.74 0.0M
2024-05-28 25.82 25.85 25.79 25.82 0.0M
2024-05-24 25.78 25.84 25.77 25.82 0.0M
2024-05-23 25.79 25.84 25.68 25.71 0.0M
2024-05-22 25.86 25.86 25.77 25.78 0.0M
2024-05-21 25.80 25.86 25.77 25.83 0.0M
2024-05-20 25.77 25.81 25.76 25.77 0.0M
2024-05-17 25.70 25.78 25.70 25.76 0.0M
2024-05-16 25.75 25.79 25.72 25.75 0.0M
2024-05-15 25.69 25.78 25.67 25.76 0.0M
2024-05-14 25.50 25.62 25.50 25.60 0.0M
2024-05-13 25.58 25.58 25.49 25.53 0.0M
2024-05-10 25.58 25.58 25.50 25.54 0.0M
2024-05-09 25.50 25.52 25.47 25.50 0.0M
2024-05-08 25.39 25.46 25.38 25.45 0.0M
2024-05-07 25.39 25.47 25.39 25.43 0.0M
2024-05-06 25.36 25.41 25.32 25.39 0.0M
2024-05-03 25.26 25.31 25.25 25.27 0.0M
2024-05-02 25.01 25.13 24.96 25.09 0.0M
2024-05-01 25.06 25.16 24.95 24.99 0.0M
2024-04-30 25.22 25.22 25.05 25.05 0.0M
2024-04-29 25.26 25.26 25.16 25.21 0.0M
2024-04-26 25.21 25.24 25.15 25.21 0.0M
2024-04-25 25.00 25.05 24.91 25.04 0.0M
2024-04-24 25.05 25.13 25.05 25.11 0.0M
2024-04-23 25.02 25.13 25.02 25.09 0.0M
2024-04-22 24.85 25.02 24.85 24.92 0.0M
2024-04-19 24.92 24.92 24.80 24.80 0.0M
2024-04-18 25.00 25.05 24.89 24.92 0.0M
2024-04-17 25.04 25.05 24.90 24.96 0.0M
2024-04-16 25.03 25.09 25.00 25.02 0.3M
2024-04-15 25.21 25.22 25.03 25.03 0.7M
2024-04-12 25.14 25.20 25.12 25.17 0.0M
2024-04-11 25.25 25.40 25.25 25.36 0.0M
2024-04-10 25.26 25.28 25.26 25.28 0.0M
2024-04-09 25.41 25.41 25.29 25.37 0.0M
2024-04-08 25.35 25.38 25.35 25.37 0.0M
2024-04-05 25.30 25.38 25.30 25.36 0.0M
2024-04-04 25.45 25.45 25.23 25.23 0.0M
2024-04-03 25.39 25.39 25.36 25.37 0.0M
2024-04-02 25.48 25.48 25.36 25.36 0.0M
2024-04-01 26.74 28.81 25.42 25.43 0.0M
2024-03-28 25.43 25.47 25.42 25.47 0.0M
2024-03-27 25.38 25.43 25.37 25.43 0.0M
2024-03-26 25.43 25.43 25.31 25.32 0.0M
2024-03-25 25.40 25.40 25.34 25.34 0.0M
2024-03-22 25.45 25.45 25.37 25.37 0.0M
2024-03-21 25.42 25.46 25.37 25.37 0.0M
2024-03-20 25.29 25.39 25.23 25.38 0.0M
2024-03-19 25.24 25.28 25.17 25.28 0.0M
2024-03-18 25.36 25.36 25.18 25.20 0.0M
2024-03-15 25.17 25.17 25.03 25.13 0.0M
2024-03-14 25.38 25.38 25.13 25.16 0.0M
2024-03-13 25.27 25.27 25.19 25.19 0.0M
2024-03-12 25.15 25.23 25.15 25.21 0.0M
2024-03-11 25.14 25.14 25.01 25.09 0.0M
2024-03-08 25.34 25.34 25.08 25.08 0.0M
2024-03-07 25.27 25.27 25.13 25.19 0.0M
2024-03-06 25.06 25.12 25.01 25.07 0.0M
2024-03-05 25.02 25.03 24.94 24.98 0.2M
2024-03-04 25.25 25.25 25.08 25.13 0.0M
2024-03-01 25.19 25.19 25.03 25.14 0.5M