Yahoo

Correo

U.S. markets open in 3 hours 27 minutes

F S&P 500
5,198.75
-14.00(-0.27%)
F Dow Jones
39,099.00
-96.00(-0.24%)
F Nasdaq
18,126.25
-60.25(-0.33%)
E-mini Russell 2000 Index Futur
2,055.10
-9.70(-0.47%)
Petróleo
79.52
+0.53(+0.67%)
Oro
2,314.90
-7.40(-0.32%)

AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

29.48

0.00

(0.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	29.54	29.57	29.47	29.48	29.48	22,700
07 may 2024	29.56	29.56	29.47	29.48	29.48	21,000
06 may 2024	29.35	29.48	29.35	29.45	29.45	20,800
03 may 2024	29.28	29.34	29.21	29.29	29.29	18,700
02 may 2024	29.06	29.14	28.99	29.10	29.10	16,700
01 may 2024	29.07	29.19	28.91	28.96	28.96	54,000
30 abr 2024	29.32	29.32	29.01	29.01	29.01	15,100
29 abr 2024	29.38	29.38	29.16	29.23	29.23	12,400
26 abr 2024	29.50	29.50	29.17	29.22	29.22	13,200
25 abr 2024	28.90	29.08	28.88	29.08	29.08	16,700
24 abr 2024	29.30	29.30	29.02	29.11	29.11	12,900
23 abr 2024	28.98	29.20	28.98	29.20	29.20	13,800
22 abr 2024	28.83	29.01	28.80	28.92	28.92	17,800
19 abr 2024	29.02	29.02	28.71	28.76	28.76	18,400
18 abr 2024	30.19	30.19	28.85	28.90	28.90	26,300
17 abr 2024	29.55	29.55	28.88	28.92	28.92	145,100
16 abr 2024	28.91	29.10	28.91	29.01	29.01	26,700
15 abr 2024	29.31	29.39	28.98	29.06	29.06	16,400
12 abr 2024	29.35	29.35	29.14	29.18	29.18	16,200
11 abr 2024	29.25	29.49	29.25	29.48	29.48	18,800
10 abr 2024	29.34	29.48	29.26	29.33	29.33	34,600
09 abr 2024	29.48	29.50	29.36	29.50	29.50	11,800
08 abr 2024	29.43	29.49	29.40	29.46	29.46	16,500
05 abr 2024	29.49	29.49	29.34	29.45	29.45	21,300
04 abr 2024	29.59	29.61	29.29	29.31	29.31	31,800
03 abr 2024	29.31	29.52	29.31	29.45	29.45	88,100
02 abr 2024	29.40	29.47	29.35	29.45	29.45	57,300
01 abr 2024	30.07	30.07	29.51	29.56	29.56	37,400
28 mar 2024	29.56	29.63	29.50	29.57	29.57	799,000
27 mar 2024	29.54	29.56	29.52	29.54	29.54	30,000
26 mar 2024	29.52	29.55	29.52	29.54	29.54	5,800
25 mar 2024	29.47	29.54	29.47	29.52	29.52	3,400
22 mar 2024	29.51	29.56	29.51	29.51	29.51	900
21 mar 2024	29.47	29.54	29.45	29.51	29.51	5,800
20 mar 2024	29.38	29.55	29.38	29.55	29.55	9,200
19 mar 2024	29.96	29.96	29.49	29.52	29.52	6,000
18 mar 2024	29.52	29.52	29.44	29.51	29.51	5,000
15 mar 2024	29.51	29.51	29.44	29.48	29.48	2,300
14 mar 2024	29.55	29.55	29.43	29.52	29.52	3,000
13 mar 2024	29.50	29.50	29.47	29.47	29.47	900
12 mar 2024	29.49	29.49	29.47	29.47	29.47	3,100
11 mar 2024	29.45	29.45	29.41	29.41	29.41	3,300
08 mar 2024	29.41	29.50	29.38	29.43	29.43	3,700
07 mar 2024	29.39	29.45	29.39	29.45	29.45	2,800
06 mar 2024	29.41	29.41	29.40	29.40	29.40	1,200
05 mar 2024	29.37	29.43	29.37	29.42	29.42	34,700
04 mar 2024	29.24	29.40	29.24	29.36	29.36	1,800
01 mar 2024	29.19	29.40	29.19	29.37	29.37	2,800
29 feb 2024	29.34	29.38	29.34	29.36	29.36	35,100
28 feb 2024	29.19	29.43	29.19	29.42	29.42	5,900
27 feb 2024	29.34	29.36	29.30	29.36	29.36	22,600
26 feb 2024	29.35	29.35	29.29	29.33	29.33	50,400
23 feb 2024	29.38	29.40	29.35	29.36	29.36	5,100
22 feb 2024	29.35	29.35	29.32	29.33	29.33	3,100
21 feb 2024	29.31	29.31	29.31	29.31	29.31	200
20 feb 2024	29.27	29.35	29.26	29.31	29.31	2,400
16 feb 2024	29.32	29.36	29.27	29.33	29.33	7,400
15 feb 2024	29.44	29.44	29.32	29.34	29.34	1,100
14 feb 2024	29.28	29.30	29.26	29.30	29.30	4,000
13 feb 2024	29.23	29.27	29.18	29.22	29.22	8,600
12 feb 2024	29.10	29.31	29.10	29.30	29.30	2,200
09 feb 2024	29.32	29.38	29.29	29.38	29.38	5,800
08 feb 2024	29.28	29.28	29.28	29.28	29.28	3,700
07 feb 2024	29.32	29.32	29.23	29.27	29.27	8,900
06 feb 2024	29.36	29.36	29.08	29.23	29.23	5,400
05 feb 2024	29.20	29.26	29.17	29.20	29.20	6,400
02 feb 2024	29.17	29.22	29.16	29.22	29.22	5,600
01 feb 2024	29.17	29.17	29.14	29.17	29.17	2,500
31 ene 2024	29.16	29.16	29.12	29.14	29.14	900
30 ene 2024	29.15	29.22	29.14	29.22	29.22	3,300
29 ene 2024	29.18	29.20	29.18	29.19	29.19	1,100
26 ene 2024	29.12	29.19	29.12	29.16	29.16	3,300
25 ene 2024	29.13	29.18	29.11	29.18	29.18	3,100
24 ene 2024	29.09	29.12	29.06	29.12	29.12	8,000
23 ene 2024	29.10	29.13	29.06	29.06	29.06	10,700
22 ene 2024	29.05	29.13	29.05	29.11	29.11	4,200
19 ene 2024	29.02	29.07	29.02	29.07	29.07	300
18 ene 2024	29.26	29.26	28.92	28.95	28.95	7,200
17 ene 2024	28.91	28.91	28.87	28.91	28.91	1,800
16 ene 2024	29.33	29.33	28.94	28.98	28.98	2,600
12 ene 2024	28.95	29.00	28.94	28.99	28.99	1,700
11 ene 2024	28.93	29.00	28.93	29.00	29.00	1,500
10 ene 2024	28.88	28.99	28.88	28.99	28.99	7,700
09 ene 2024	28.85	28.95	28.82	28.83	28.83	98,100
08 ene 2024	28.87	28.92	28.84	28.92	28.92	72,800
05 ene 2024	28.04	28.80	28.03	28.78	28.78	21,000
04 ene 2024	28.76	28.83	28.75	28.79	28.79	3,800
03 ene 2024	28.75	28.85	28.67	28.78	28.78	4,000
02 ene 2024	28.79	28.82	28.79	28.81	28.81	700
29 dic 2023	28.87	28.90	28.85	28.87	28.87	2,900
28 dic 2023	28.91	28.91	28.83	28.89	28.89	1,100
27 dic 2023	28.86	28.86	28.84	28.84	28.84	1,400
26 dic 2023	28.77	28.82	28.76	28.82	28.82	2,900
22 dic 2023	28.77	28.77	28.77	28.77	28.77	100
21 dic 2023	28.72	28.75	28.67	28.75	28.75	2,800
20 dic 2023	28.77	28.78	28.64	28.68	28.68	1,700
19 dic 2023	28.66	28.78	28.66	28.77	28.77	1,400
18 dic 2023	28.59	28.74	28.59	28.74	28.74	100
15 dic 2023	28.57	28.72	28.57	28.71	28.71	1,700
14 dic 2023	28.67	28.71	28.65	28.69	28.69	5,400
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...

F S&P 5005,198.75-14.00(-0.27%)

F Dow Jones39,099.00-96.00(-0.24%)

F Nasdaq18,126.25-60.25(-0.33%)

E-mini Russell 2000 Index Futur2,055.10-9.70(-0.47%)

Petróleo79.52+0.53(+0.67%)

Oro2,314.90-7.40(-0.32%)

AllianzIM U.S. Large Cap 6 Month Buffer10 Apr/Oct ETF (SIXO)

F S&P 500
5,198.75
-14.00(-0.27%)

F Dow Jones
39,099.00
-96.00(-0.24%)

F Nasdaq
18,126.25
-60.25(-0.33%)

E-mini Russell 2000 Index Futur
2,055.10
-9.70(-0.47%)

Petróleo
79.52
+0.53(+0.67%)

Oro
2,314.90
-7.40(-0.32%)