AllianzIM U.S. Large Cap ... (SIXO)
30.00
-0.87 (-2.82%)
At close: Apr 04, 2025, 12:42 PM
CION Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 31.06 | 31.24 | 30.87 | 30.87 | -0.86 | -2.71% | 57,037 |
| Apr 2, 2025 | 31.46 | 31.79 | 31.46 | 31.73 | 0.10 | 0.32% | 30,511 |
| Apr 1, 2025 | 31.59 | 31.68 | 31.44 | 31.63 | 0.05 | 0.16% | 96,000 |
| Mar 31, 2025 | 31.60 | 31.64 | 31.56 | 31.58 | -0.01 | -0.03% | 20,135 |
| Mar 28, 2025 | 31.60 | 31.64 | 31.56 | 31.59 | -0.05 | -0.16% | 231,600 |
| Mar 27, 2025 | 31.73 | 31.74 | 31.62 | 31.64 | -0.08 | -0.25% | 29,514 |
| Mar 26, 2025 | 31.85 | 31.85 | 31.69 | 31.72 | -0.16 | -0.50% | 32,600 |
| Mar 25, 2025 | 31.95 | 31.95 | 31.87 | 31.88 | -0.05 | -0.16% | 188,604 |
| Mar 24, 2025 | 31.86 | 31.93 | 31.82 | 31.93 | 0.23 | 0.73% | 15,019 |
| Mar 21, 2025 | 31.66 | 31.73 | 31.64 | 31.70 | -0.03 | -0.09% | 25,900 |
| Mar 20, 2025 | 31.72 | 31.83 | 31.68 | 31.73 | -0.04 | -0.13% | 26,230 |
| Mar 19, 2025 | 31.71 | 31.81 | 31.71 | 31.77 | 0.09 | 0.28% | 67,900 |
| Mar 18, 2025 | 31.75 | 31.75 | 31.66 | 31.68 | -0.08 | -0.25% | 85,200 |
| Mar 17, 2025 | 31.73 | 31.88 | 31.72 | 31.76 | 0.06 | 0.19% | 59,308 |
| Mar 14, 2025 | 31.61 | 31.73 | 31.59 | 31.70 | 0.19 | 0.60% | 48,303 |
| Mar 13, 2025 | 31.66 | 31.66 | 31.51 | 31.51 | -0.16 | -0.51% | 16,700 |
| Mar 12, 2025 | 31.75 | 31.78 | 31.60 | 31.67 | 0.05 | 0.16% | 40,700 |
| Mar 11, 2025 | 31.66 | 31.75 | 31.55 | 31.62 | -0.10 | -0.32% | 23,708 |
| Mar 10, 2025 | 31.96 | 31.96 | 31.60 | 31.72 | -0.43 | -1.34% | 15,201 |
| Mar 7, 2025 | 32.10 | 32.16 | 31.91 | 32.15 | 0.07 | 0.22% | 18,534 |
| Mar 6, 2025 | 32.13 | 32.29 | 32.04 | 32.08 | -0.32 | -0.99% | 35,932 |
| Mar 5, 2025 | 32.24 | 32.44 | 32.10 | 32.40 | 0.20 | 0.62% | 20,800 |
| Mar 4, 2025 | 32.18 | 32.44 | 32.06 | 32.20 | -0.23 | -0.71% | 177,844 |
| Mar 3, 2025 | 32.84 | 32.84 | 32.38 | 32.43 | -0.35 | -1.07% | 13,643 |
| Feb 28, 2025 | 32.48 | 32.78 | 32.44 | 32.78 | 0.31 | 0.95% | 16,300 |
| Feb 27, 2025 | 32.81 | 32.84 | 32.47 | 32.47 | -0.31 | -0.95% | 259,200 |
| Feb 26, 2025 | 32.84 | 32.99 | 32.70 | 32.78 | 0.00 | 0.00% | 63,400 |
| Feb 25, 2025 | 32.81 | 32.88 | 32.67 | 32.78 | -0.09 | -0.27% | 81,700 |
| Feb 24, 2025 | 33.04 | 33.04 | 32.87 | 32.87 | -0.12 | -0.36% | 22,818 |
| Feb 21, 2025 | 33.26 | 33.27 | 32.96 | 32.99 | -0.29 | -0.87% | 38,200 |
| Feb 20, 2025 | 33.23 | 33.29 | 33.18 | 33.28 | -0.04 | -0.12% | 18,200 |
| Feb 19, 2025 | 33.26 | 33.34 | 33.25 | 33.32 | -0.02 | -0.06% | 18,400 |
| Feb 18, 2025 | 33.23 | 33.34 | 33.20 | 33.34 | 0.10 | 0.30% | 17,543 |
| Feb 14, 2025 | 33.25 | 33.28 | 33.22 | 33.24 | 0.03 | 0.09% | 15,309 |
| Feb 13, 2025 | 33.12 | 33.21 | 33.12 | 33.21 | 0.17 | 0.51% | 16,843 |
| Feb 12, 2025 | 32.90 | 33.07 | 32.90 | 33.04 | -0.04 | -0.12% | 30,400 |
| Feb 11, 2025 | 33.05 | 33.11 | 33.01 | 33.08 | 0.02 | 0.06% | 22,500 |
| Feb 10, 2025 | 33.05 | 33.11 | 33.03 | 33.06 | 0.12 | 0.36% | 33,947 |
| Feb 7, 2025 | 33.11 | 33.11 | 32.94 | 32.94 | -0.15 | -0.45% | 20,904 |
| Feb 6, 2025 | 33.08 | 33.09 | 33.01 | 33.09 | 0.06 | 0.18% | 30,400 |
| Feb 5, 2025 | 32.93 | 33.05 | 32.91 | 33.03 | 0.04 | 0.12% | 10,700 |
| Feb 4, 2025 | 32.84 | 32.99 | 32.84 | 32.99 | 0.16 | 0.49% | 31,913 |
| Feb 3, 2025 | 32.66 | 32.91 | 32.63 | 32.83 | -0.09 | -0.27% | 18,100 |
| Jan 31, 2025 | 33.06 | 33.16 | 32.92 | 32.92 | -0.08 | -0.24% | 34,400 |
| Jan 30, 2025 | 33.00 | 33.09 | 32.93 | 33.00 | 0.04 | 0.12% | 37,900 |
| Jan 29, 2025 | 32.96 | 32.97 | 32.88 | 32.96 | -0.03 | -0.09% | 19,920 |
| Jan 28, 2025 | 32.82 | 33.05 | 32.82 | 32.99 | 0.14 | 0.43% | 8,449 |
| Jan 27, 2025 | 32.84 | 32.87 | 32.78 | 32.85 | -0.25 | -0.76% | 9,511 |
| Jan 24, 2025 | 33.14 | 33.20 | 33.05 | 33.10 | 0.02 | 0.06% | 71,800 |
| Jan 23, 2025 | 33.00 | 33.11 | 33.00 | 33.08 | 0.01 | 0.03% | 20,100 |