U.S. markets close in 1 hour 40 minutes

AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.96+0.05 (+0.19%)
A partir del 01:52PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202427.9627.9827.9027.9627.966,620
07 may 202427.9127.9127.8927.9127.91700
06 may 202427.8027.9127.8027.8627.866,300
03 may 202427.7627.8027.7627.7727.772,700
02 may 202427.6027.6527.6027.6227.62900
01 may 202427.2127.6827.2127.5327.538,300
30 abr 202427.7227.7227.5727.5827.583,600
29 abr 202427.6627.7627.6627.7227.722,600
26 abr 202427.8727.8727.6427.6927.693,300
25 abr 202427.4127.6227.4127.5727.575,800
24 abr 202427.6027.6427.5527.6227.629,500
23 abr 202427.5627.6027.5527.5727.572,400
22 abr 202427.3627.4627.3427.4427.4411,600
19 abr 202427.3327.3427.2627.3127.313,300
18 abr 202427.4127.4927.2627.4227.426,900
17 abr 202427.5027.5727.3627.4627.465,100
16 abr 202427.5527.5527.4427.5527.557,300
15 abr 202427.6527.6527.5127.5127.511,100
12 abr 202427.6227.6827.5527.5627.566,000
11 abr 202427.6827.8327.6827.7627.761,500
10 abr 202427.6727.6927.6127.6827.6820,500
09 abr 202427.6827.7527.6727.7527.7515,400
08 abr 202427.7527.7827.6927.7427.743,700
05 abr 202427.7327.7327.6927.7027.701,800
04 abr 202427.7427.8127.6227.6527.6514,200
03 abr 202427.6427.7927.6427.7727.7710,100
02 abr 202427.6927.7227.6127.7227.7215,600
01 abr 202427.6427.7927.6427.7127.718,300
28 mar 202427.6927.8327.6927.7927.79146,200
27 mar 202427.7527.7627.6727.7627.761,800
26 mar 202427.6327.7927.6327.7127.713,500
25 mar 202427.6827.7227.6727.7127.715,100
22 mar 202427.6027.7827.6027.7327.734,400
21 mar 202427.7227.8727.6627.7327.738,200
20 mar 202427.6027.7327.5727.6927.6942,600
19 mar 202427.8227.8227.4627.7327.7349,700
18 mar 202427.5827.6427.5027.5027.506,800
15 mar 202427.3327.5427.0627.4927.493,500
14 mar 202427.4927.5727.4927.5327.532,800
13 mar 202427.5727.6127.5727.5727.573,100
12 mar 202427.5127.5627.5027.5527.557,700
11 mar 202427.5827.5827.3827.4527.459,600
08 mar 202427.6027.6027.4627.4927.494,400
07 mar 202427.4427.5427.4427.5227.523,500
06 mar 202427.5027.5027.3527.4427.447,200
05 mar 202427.1827.4227.1827.4127.41174,600
04 mar 202427.2527.5427.2527.4827.485,400
01 mar 202427.4027.5027.4027.4827.484,900
29 feb 202427.1727.4427.1727.3227.325,000
28 feb 202427.3327.4027.1327.3627.364,100
27 feb 202427.4327.4327.3327.3927.391,800
26 feb 202427.4327.4327.3227.3627.365,400
23 feb 202427.4227.4227.3527.3827.382,900
22 feb 202427.1527.4127.1527.3727.3714,800
21 feb 202427.0627.1527.0527.0527.053,600
20 feb 202427.1427.2027.0327.0327.0311,700
16 feb 202427.0127.2927.0127.2427.249,600
15 feb 202427.1427.2427.0827.0827.088,100
14 feb 202427.1227.2227.0427.1727.1712,900
13 feb 202427.0027.1126.9327.0527.0517,200
12 feb 202427.3527.3527.1627.2727.271,613,700
09 feb 202427.2127.2527.1527.1727.1728,000
08 feb 202427.2427.2426.9927.1627.1616,800
07 feb 202427.0627.1927.0627.0927.0919,200
06 feb 202427.1927.1926.9927.1027.1010,400
05 feb 202426.9727.1026.9227.0827.0822,600
02 feb 202426.9627.1326.4726.4726.4711,400
01 feb 202427.0927.0926.7826.9726.9719,800
31 ene 202426.7126.9326.7126.8826.88293,400
30 ene 202426.3027.0426.3026.9426.9410,000
29 ene 202426.8227.0226.8226.9726.9722,500
26 ene 202427.0427.3626.8427.3627.3618,400
25 ene 202427.0727.0726.8326.9726.9727,800
24 ene 202426.9527.1526.8326.8326.8319,800
23 ene 202426.8726.8926.7626.8826.8816,400
22 ene 202426.8526.8726.7726.8426.8420,200
19 ene 202426.8126.8626.6126.8626.8610,900
18 ene 202427.2627.2626.4926.7026.70158,900
17 ene 202427.1427.1426.4026.5026.50151,900
16 ene 202426.6226.6326.4826.5926.5979,200
12 ene 202427.3427.3426.5526.6926.6955,300
11 ene 202426.6926.8026.4326.6326.63120,300
10 ene 202426.6126.7626.4826.6426.6455,400
09 ene 202426.5126.5826.4226.5626.5645,200
08 ene 202426.2926.5826.2726.5826.58135,700
05 ene 202426.3626.4126.2126.3626.3673,400
04 ene 202426.4026.4826.2926.3426.34162,500
03 ene 202426.2726.4626.2726.4626.46158,300
02 ene 202426.5127.0126.3627.0127.01430,600
29 dic 202326.6626.7426.4726.5426.5453,700
28 dic 202326.7126.7126.5326.6526.6518,000
27 dic 202326.5726.6026.4626.5626.5654,800
26 dic 202326.4126.5526.4126.4926.497,700
22 dic 202326.5126.5326.3426.5326.5316,900
21 dic 202326.1726.4026.1626.4026.4048,100
20 dic 202326.6626.6626.1126.1726.1796,400
19 dic 202326.4526.4526.2926.4226.4263,800
18 dic 202326.2626.3626.2226.3126.3118,200
15 dic 202326.2726.2726.1026.1826.1820,700
14 dic 202326.2726.2726.1326.1826.1811,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...