U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,003.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,327.00 -3.80 (-0.16%)
AllianzIM U.S. Large Cap 6 Month Buffer10 May/Nov ETF (SIXZ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 21 jun 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 20 jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1,400 |
| 18 jun 2024 | 26.09 | 26.09 | 26.07 | 26.09 | 26.09 | 2,700 |
| 17 jun 2024 | 26.03 | 26.08 | 26.03 | 26.03 | 26.03 | 300 |
| 14 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 13 jun 2024 | 26.04 | 26.04 | 26.01 | 26.02 | 26.02 | 1,600 |
| 12 jun 2024 | 25.99 | 26.02 | 25.90 | 26.01 | 26.01 | 2,100 |
| 11 jun 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 10 jun 2024 | 25.87 | 25.87 | 25.86 | 25.86 | 25.86 | 3,800 |
| 07 jun 2024 | 25.87 | 25.89 | 25.84 | 25.84 | 25.84 | 600 |
| 06 jun 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 05 jun 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
| 04 jun 2024 | 25.70 | 25.74 | 25.69 | 25.72 | 25.72 | 2,700 |
| 03 jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 8,100 |
| 31 may 2024 | 25.65 | 25.68 | 25.57 | 25.68 | 25.68 | 2,700 |
| 30 may 2024 | 25.68 | 25.68 | 25.59 | 25.59 | 25.59 | 300 |
| 29 may 2024 | 27.00 | 28.06 | 25.66 | 25.66 | 25.66 | 2,500 |
| 28 may 2024 | 25.89 | 25.89 | 25.68 | 25.72 | 25.72 | 13,300 |
| 24 may 2024 | 25.70 | 25.83 | 25.70 | 25.74 | 25.74 | 3,600 |
| 23 may 2024 | 25.66 | 25.66 | 25.64 | 25.65 | 25.65 | 1,700 |
| 22 may 2024 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | 2,500 |
| 21 may 2024 | 25.69 | 25.73 | 25.68 | 25.71 | 25.71 | 7,000 |
| 20 may 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 2,000 |
| 17 may 2024 | 25.68 | 25.69 | 25.66 | 25.67 | 25.67 | 3,900 |
| 16 may 2024 | 25.70 | 25.70 | 25.64 | 25.64 | 25.64 | 1,000 |
| 15 may 2024 | 25.57 | 25.68 | 25.57 | 25.65 | 25.65 | 7,400 |
| 14 may 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 1,600 |
| 13 may 2024 | 25.49 | 25.56 | 25.49 | 25.49 | 25.49 | 6,500 |
| 10 may 2024 | 25.45 | 25.50 | 25.45 | 25.48 | 25.48 | 700 |
| 09 may 2024 | 25.41 | 25.51 | 25.41 | 25.46 | 25.46 | 8,700 |
| 08 may 2024 | 25.40 | 25.41 | 25.37 | 25.40 | 25.40 | 5,000 |
| 07 may 2024 | 25.37 | 25.48 | 25.37 | 25.40 | 25.40 | 2,500 |
| 06 may 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 2,200 |
| 03 may 2024 | 25.29 | 25.29 | 25.23 | 25.24 | 25.24 | 2,800 |
| 02 may 2024 | 25.04 | 25.10 | 25.00 | 25.07 | 25.07 | 11,000 |
| 01 may 2024 | 25.03 | 25.03 | 24.97 | 24.98 | 24.98 | 208,500 |
| *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.