Allianzim U.S. Large Cap 6 Month Buffer10 Mar/Sep ETF (SIXP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:42PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | 2,772 |
| 08 may 2024 | 25.39 | 25.46 | 25.38 | 25.45 | 25.45 | 7,100 |
| 07 may 2024 | 25.39 | 25.47 | 25.39 | 25.43 | 25.43 | 3,100 |
| 06 may 2024 | 25.36 | 25.41 | 25.32 | 25.40 | 25.40 | 5,300 |
| 03 may 2024 | 25.26 | 25.31 | 25.25 | 25.27 | 25.27 | 18,700 |
| 02 may 2024 | 25.01 | 25.13 | 24.96 | 25.09 | 25.09 | 9,400 |
| 01 may 2024 | 25.06 | 25.16 | 24.95 | 24.99 | 24.99 | 7,000 |
| 30 abr 2024 | 25.22 | 25.22 | 25.05 | 25.05 | 25.05 | 5,300 |
| 29 abr 2024 | 25.26 | 25.26 | 25.16 | 25.21 | 25.21 | 12,700 |
| 26 abr 2024 | 25.21 | 25.24 | 25.15 | 25.21 | 25.21 | 14,800 |
| 25 abr 2024 | 25.00 | 25.05 | 24.91 | 25.03 | 25.03 | 6,700 |
| 24 abr 2024 | 25.05 | 25.13 | 25.05 | 25.10 | 25.10 | 21,400 |
| 23 abr 2024 | 25.02 | 25.13 | 25.02 | 25.09 | 25.09 | 17,800 |
| 22 abr 2024 | 24.85 | 25.02 | 24.84 | 24.92 | 24.92 | 8,600 |
| 19 abr 2024 | 24.92 | 24.92 | 24.81 | 24.81 | 24.81 | 14,800 |
| 18 abr 2024 | 25.00 | 25.05 | 24.89 | 24.92 | 24.92 | 24,600 |
| 17 abr 2024 | 25.03 | 25.05 | 24.90 | 24.96 | 24.96 | 24,500 |
| 16 abr 2024 | 25.03 | 25.09 | 25.00 | 25.02 | 25.02 | 279,700 |
| 15 abr 2024 | 25.21 | 25.22 | 25.03 | 25.03 | 25.03 | 698,700 |
| 12 abr 2024 | 25.14 | 25.20 | 25.12 | 25.17 | 25.17 | 4,900 |
| 11 abr 2024 | 25.25 | 25.40 | 25.25 | 25.36 | 25.36 | 8,800 |
| 10 abr 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 1,300 |
| 09 abr 2024 | 25.41 | 25.41 | 25.29 | 25.37 | 25.37 | 2,500 |
| 08 abr 2024 | 25.35 | 25.38 | 25.35 | 25.36 | 25.36 | 700 |
| 05 abr 2024 | 25.30 | 25.38 | 25.30 | 25.36 | 25.36 | 5,500 |
| 04 abr 2024 | 25.44 | 25.44 | 25.23 | 25.23 | 25.23 | 800 |
| 03 abr 2024 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | 3,700 |
| 02 abr 2024 | 25.48 | 25.48 | 25.35 | 25.35 | 25.35 | 5,000 |
| 01 abr 2024 | 26.74 | 28.81 | 25.42 | 25.43 | 25.43 | 11,200 |
| 28 mar 2024 | 25.43 | 25.47 | 25.42 | 25.47 | 25.47 | 2,100 |
| 27 mar 2024 | 25.38 | 25.43 | 25.37 | 25.43 | 25.43 | 2,600 |
| 26 mar 2024 | 25.43 | 25.43 | 25.31 | 25.32 | 25.32 | 4,700 |
| 25 mar 2024 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | 2,000 |
| 22 mar 2024 | 25.45 | 25.45 | 25.37 | 25.37 | 25.37 | 9,800 |
| 21 mar 2024 | 25.42 | 25.46 | 25.37 | 25.37 | 25.37 | 3,300 |
| 20 mar 2024 | 25.29 | 25.39 | 25.23 | 25.38 | 25.38 | 19,800 |
| 19 mar 2024 | 25.24 | 25.28 | 25.17 | 25.28 | 25.28 | 13,400 |
| 18 mar 2024 | 25.36 | 25.36 | 25.18 | 25.20 | 25.20 | 32,900 |
| 15 mar 2024 | 25.17 | 25.17 | 25.03 | 25.13 | 25.13 | 20,400 |
| 14 mar 2024 | 25.38 | 25.38 | 25.13 | 25.16 | 25.16 | 18,800 |
| 13 mar 2024 | 25.27 | 25.27 | 25.19 | 25.19 | 25.19 | 25,300 |
| 12 mar 2024 | 25.15 | 25.23 | 25.15 | 25.21 | 25.21 | 27,300 |
| 11 mar 2024 | 25.14 | 25.14 | 25.01 | 25.08 | 25.08 | 33,500 |
| 08 mar 2024 | 25.34 | 25.34 | 25.08 | 25.08 | 25.08 | 24,200 |
| 07 mar 2024 | 25.27 | 25.27 | 25.13 | 25.19 | 25.19 | 26,000 |
| 06 mar 2024 | 25.06 | 25.12 | 25.01 | 25.07 | 25.07 | 35,500 |
| 05 mar 2024 | 25.02 | 25.03 | 24.93 | 24.98 | 24.98 | 234,000 |
| 04 mar 2024 | 25.25 | 25.25 | 25.08 | 25.13 | 25.13 | 32,200 |
| 01 mar 2024 | 25.19 | 25.19 | 25.03 | 25.16 | 25.16 | 272,600 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.