ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEARCA: SIXA · Real-Time Price · USD
46.05
-0.46 (-0.99%)
At close: Mar 28, 2025, 3:59 PM
46.15
+0.10 (0.22%)
After-hours: Mar 28, 2025, 4:25 PM EDT
SIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.16 | 46.23 | 46.00 | 46.05 | 46.05 | -0.99% | 11,059 |
| Mar 27, 2025 | 46.61 | 46.71 | 46.47 | 46.51 | 46.51 | -0.34% | 12,003 |
| Mar 26, 2025 | 46.90 | 46.90 | 46.61 | 46.67 | 46.55 | 0.28% | 9,510 |
| Mar 25, 2025 | 46.56 | 46.65 | 46.47 | 46.54 | 46.42 | -0.17% | 34,509 |
| Mar 24, 2025 | 46.46 | 46.65 | 46.46 | 46.62 | 46.50 | 0.97% | 5,061 |
| Mar 21, 2025 | 46.17 | 46.18 | 45.95 | 46.18 | 46.06 | -0.31% | 25,328 |
| Mar 20, 2025 | 46.19 | 46.49 | 46.19 | 46.32 | 46.20 | -0.06% | 27,904 |
| Mar 19, 2025 | 46.17 | 46.48 | 46.07 | 46.35 | 46.23 | 0.51% | 16,695 |
| Mar 18, 2025 | 46.23 | 46.23 | 46.07 | 46.12 | 46.00 | -0.59% | 27,696 |
| Mar 17, 2025 | 46.00 | 46.40 | 46.00 | 46.39 | 46.27 | 0.84% | 22,116 |
| Mar 14, 2025 | 45.62 | 46.01 | 45.62 | 46.01 | 45.89 | 1.66% | 7,879 |
| Mar 13, 2025 | 45.47 | 45.77 | 45.24 | 45.26 | 45.14 | -0.55% | 23,701 |
| Mar 12, 2025 | 45.64 | 45.66 | 45.19 | 45.51 | 45.39 | -0.34% | 3,425 |
| Mar 11, 2025 | 45.73 | 45.96 | 45.45 | 45.66 | 45.55 | -1.47% | 19,751 |
| Mar 10, 2025 | 46.52 | 46.77 | 46.10 | 46.34 | 46.22 | -1.15% | 128,448 |
| Mar 7, 2025 | 46.28 | 46.88 | 46.28 | 46.88 | 46.76 | 0.90% | 169,717 |
| Mar 6, 2025 | 46.31 | 46.46 | 46.20 | 46.46 | 46.34 | -0.41% | 611,339 |
| Mar 5, 2025 | 46.31 | 46.77 | 46.17 | 46.65 | 46.53 | 0.58% | 738,343 |
| Mar 4, 2025 | 46.89 | 46.89 | 46.29 | 46.38 | 46.26 | -2.01% | 315,564 |
| Mar 3, 2025 | 47.52 | 47.75 | 47.09 | 47.33 | 47.21 | -0.40% | 9,957 |
| Feb 28, 2025 | 47.08 | 47.52 | 46.86 | 47.52 | 47.40 | 1.53% | 5,891 |
| Feb 27, 2025 | 47.19 | 47.22 | 46.81 | 46.81 | 46.69 | -0.60% | 9,164 |
| Feb 26, 2025 | 47.45 | 47.45 | 47.05 | 47.09 | 46.90 | -0.52% | 9,795 |
| Feb 25, 2025 | 47.28 | 47.34 | 47.27 | 47.34 | 47.15 | 0.32% | 9,633 |
| Feb 24, 2025 | 47.35 | 47.36 | 47.19 | 47.19 | 47.00 | 0.05% | 14,844 |
| Feb 21, 2025 | 47.35 | 47.36 | 47.15 | 47.16 | 46.97 | -0.32% | 8,752 |
| Feb 20, 2025 | 47.08 | 47.32 | 47.08 | 47.32 | 47.13 | 0.10% | 6,912 |
| Feb 19, 2025 | 47.06 | 47.27 | 47.06 | 47.27 | 47.08 | 0.58% | 10,336 |
| Feb 18, 2025 | 46.91 | 46.99 | 46.84 | 46.99 | 46.80 | 0.22% | 9,879 |
| Feb 14, 2025 | 47.00 | 47.02 | 46.89 | 46.89 | 46.70 | -0.03% | 5,987 |
| Feb 13, 2025 | 46.68 | 46.93 | 46.68 | 46.91 | 46.72 | 0.58% | 13,371 |
| Feb 12, 2025 | 46.58 | 46.68 | 46.58 | 46.63 | 46.45 | -0.22% | 2,457 |
| Feb 11, 2025 | 46.43 | 46.74 | 46.37 | 46.74 | 46.55 | 0.56% | 5,711 |
| Feb 10, 2025 | 46.26 | 46.48 | 46.24 | 46.48 | 46.29 | 0.56% | 9,627 |
| Feb 7, 2025 | 46.41 | 46.41 | 46.22 | 46.22 | 46.03 | -0.34% | 18,263 |
| Feb 6, 2025 | 46.25 | 46.38 | 46.25 | 46.38 | 46.19 | 0.69% | 1,646 |
| Feb 5, 2025 | 45.93 | 46.06 | 45.85 | 46.06 | 45.87 | 0.60% | 10,871 |
| Feb 4, 2025 | 45.76 | 45.82 | 45.76 | 45.79 | 45.60 | 0.01% | 4,526 |
| Feb 3, 2025 | 45.90 | 45.96 | 45.71 | 45.78 | 45.60 | -0.02% | 7,927 |
| Jan 31, 2025 | 46.12 | 46.20 | 45.77 | 45.79 | 45.60 | -0.62% | 3,658 |
| Jan 30, 2025 | 45.97 | 46.16 | 45.91 | 46.07 | 45.89 | 0.13% | 5,786 |
| Jan 29, 2025 | 46.17 | 46.18 | 45.99 | 46.01 | 45.73 | - | 6,319 |
| Jan 28, 2025 | 46.24 | 46.24 | 46.00 | 46.01 | 45.73 | -0.77% | 11,659 |
| Jan 27, 2025 | 45.82 | 46.37 | 45.82 | 46.37 | 46.08 | 1.20% | 14,968 |
| Jan 24, 2025 | 45.93 | 45.93 | 45.77 | 45.82 | 45.54 | 0.13% | 15,511 |
| Jan 23, 2025 | 45.70 | 45.76 | 45.64 | 45.76 | 45.48 | 0.88% | 8,753 |
| Jan 22, 2025 | 45.52 | 45.52 | 45.35 | 45.36 | 45.08 | -0.06% | 59,197 |
| Jan 21, 2025 | 45.20 | 45.45 | 45.20 | 45.39 | 45.11 | 0.96% | 10,082 |
| Jan 17, 2025 | 44.72 | 45.01 | 44.72 | 44.96 | 44.68 | 0.80% | 22,639 |
| Jan 16, 2025 | 44.51 | 44.60 | 44.51 | 44.60 | 44.33 | 0.15% | 5,820 |