ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEARCA: SIXA · Real-Time Price · USD
49.73
-0.21 (-0.43%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.86 | 49.86 | 49.70 | 49.73 | 49.73 | -0.42% | 11,775 |
| Sep 11, 2025 | 49.80 | 49.96 | 49.80 | 49.94 | 49.94 | 0.88% | 19,494 |
| Sep 10, 2025 | 49.64 | 49.64 | 49.34 | 49.50 | 49.50 | -0.36% | 108,654 |
| Sep 9, 2025 | 49.49 | 49.70 | 49.49 | 49.68 | 49.68 | 0.48% | 4,970 |
| Sep 8, 2025 | 49.40 | 49.45 | 49.24 | 49.44 | 49.44 | -0.29% | 19,826 |
| Sep 5, 2025 | 49.54 | 49.59 | 49.47 | 49.59 | 49.59 | -0.35% | 6,071 |
| Sep 4, 2025 | 49.66 | 49.76 | 49.58 | 49.76 | 49.76 | 0.43% | 32,164 |
| Sep 3, 2025 | 49.48 | 49.55 | 49.38 | 49.55 | 49.55 | -0.20% | 16,319 |
| Sep 2, 2025 | 49.56 | 49.67 | 49.43 | 49.65 | 49.65 | -0.39% | 44,447 |
| Aug 29, 2025 | 49.84 | 49.88 | 49.73 | 49.85 | 49.85 | 0.17% | 3,509 |
| Aug 28, 2025 | 49.64 | 49.76 | 49.51 | 49.76 | 49.76 | -0.13% | 14,118 |
| Aug 27, 2025 | 49.67 | 49.82 | 49.67 | 49.82 | 49.78 | 0.15% | 13,659 |
| Aug 26, 2025 | 49.59 | 49.75 | 49.58 | 49.75 | 49.71 | 0.13% | 6,173 |
| Aug 25, 2025 | 49.92 | 49.92 | 49.68 | 49.69 | 49.64 | -0.63% | 20,011 |
| Aug 22, 2025 | 50.03 | 50.10 | 49.99 | 50.00 | 49.96 | 0.49% | 8,749 |
| Aug 21, 2025 | 49.70 | 49.85 | 49.64 | 49.76 | 49.72 | -0.21% | 3,649 |
| Aug 20, 2025 | 49.84 | 49.93 | 49.74 | 49.86 | 49.82 | 0.49% | 5,795 |
| Aug 19, 2025 | 49.57 | 49.71 | 49.57 | 49.62 | 49.58 | 0.08% | 4,604 |
| Aug 18, 2025 | 49.61 | 49.72 | 49.58 | 49.58 | 49.54 | -0.15% | 16,675 |
| Aug 15, 2025 | 49.60 | 49.78 | 49.50 | 49.65 | 49.61 | 0.15% | 5,720 |
| Aug 14, 2025 | 49.42 | 49.60 | 49.42 | 49.58 | 49.54 | -0.06% | 15,736 |
| Aug 13, 2025 | 49.64 | 49.64 | 49.52 | 49.61 | 49.57 | 0.50% | 5,785 |
| Aug 12, 2025 | 49.21 | 49.36 | 49.21 | 49.36 | 49.32 | 0.62% | 3,614 |
| Aug 11, 2025 | 49.20 | 49.20 | 49.00 | 49.06 | 49.01 | -0.20% | 5,757 |
| Aug 8, 2025 | 49.10 | 49.17 | 49.02 | 49.15 | 49.11 | 0.73% | 12,128 |
| Aug 7, 2025 | 48.91 | 48.93 | 48.69 | 48.80 | 48.76 | -0.14% | 23,646 |
| Aug 6, 2025 | 48.77 | 48.99 | 48.75 | 48.87 | 48.83 | 0.45% | 27,096 |
| Aug 5, 2025 | 48.64 | 48.69 | 48.58 | 48.65 | 48.61 | 0.13% | 24,306 |
| Aug 4, 2025 | 48.42 | 48.61 | 48.40 | 48.59 | 48.54 | 0.82% | 35,693 |
| Aug 1, 2025 | 48.34 | 48.36 | 48.16 | 48.19 | 48.15 | -0.45% | 5,973 |
| Jul 31, 2025 | 48.55 | 48.88 | 48.36 | 48.41 | 48.36 | -0.70% | 166,530 |
| Jul 30, 2025 | 48.96 | 49.03 | 48.63 | 48.75 | 48.70 | -0.58% | 468,291 |
| Jul 29, 2025 | 49.10 | 49.16 | 48.93 | 49.03 | 48.83 | 0.03% | 462,110 |
| Jul 28, 2025 | 49.35 | 49.35 | 48.94 | 49.01 | 48.82 | -0.73% | 161,293 |
| Jul 25, 2025 | 49.31 | 49.44 | 49.29 | 49.38 | 49.18 | -0.03% | 4,038 |
| Jul 24, 2025 | 49.53 | 49.53 | 49.38 | 49.39 | 49.19 | 0.10% | 13,577 |
| Jul 23, 2025 | 48.93 | 49.34 | 48.93 | 49.34 | 49.14 | 0.76% | 7,713 |
| Jul 22, 2025 | 48.63 | 49.00 | 48.63 | 48.97 | 48.77 | 0.33% | 42,189 |
| Jul 21, 2025 | 48.73 | 49.04 | 48.73 | 48.81 | 48.62 | 0.39% | 14,476 |
| Jul 18, 2025 | 48.65 | 48.65 | 48.54 | 48.62 | 48.42 | -0.12% | 19,627 |
| Jul 17, 2025 | 48.63 | 48.69 | 48.59 | 48.68 | 48.48 | 0.08% | 22,834 |
| Jul 16, 2025 | 48.56 | 48.65 | 48.44 | 48.64 | 48.44 | 0.61% | 3,462 |
| Jul 15, 2025 | 48.42 | 48.42 | 48.35 | 48.35 | 48.15 | -0.75% | 8,697 |
| Jul 14, 2025 | 48.50 | 48.74 | 48.50 | 48.71 | 48.51 | 0.54% | 11,793 |
| Jul 11, 2025 | 48.58 | 48.58 | 48.39 | 48.45 | 48.26 | -1.00% | 10,453 |
| Jul 10, 2025 | 48.90 | 48.96 | 48.90 | 48.94 | 48.74 | 0.27% | 1,690 |
| Jul 9, 2025 | 48.88 | 48.88 | 48.59 | 48.81 | 48.61 | -0.18% | 32,197 |
| Jul 8, 2025 | 48.90 | 48.98 | 48.88 | 48.90 | 48.70 | -0.14% | 10,663 |
| Jul 7, 2025 | 48.91 | 48.97 | 48.81 | 48.97 | 48.77 | -0.13% | 6,024 |
| Jul 3, 2025 | 49.04 | 49.04 | 49.03 | 49.03 | 48.84 | 0.40% | 1,379 |