ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEARCA: SIXA · Real-Time Price · USD
49.83
+0.09 (0.19%)
At close: Dec 18, 2025, 4:00 PM EST
49.83
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
SIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 49.90 | 50.08 | 49.85 | 49.85 | 49.85 | 0.22% | 16,445 |
| Dec 17, 2025 | 49.93 | 49.93 | 49.71 | 49.74 | 49.74 | -0.30% | 2,940 |
| Dec 16, 2025 | 50.24 | 50.24 | 49.88 | 49.89 | 49.89 | -0.62% | 14,845 |
| Dec 15, 2025 | 50.34 | 50.34 | 50.17 | 50.20 | 50.20 | 0.20% | 30,375 |
| Dec 12, 2025 | 50.03 | 50.14 | 50.03 | 50.10 | 50.10 | -0.06% | 19,785 |
| Dec 11, 2025 | 50.06 | 50.19 | 50.03 | 50.13 | 50.13 | 0.55% | 4,171 |
| Dec 10, 2025 | 49.48 | 49.86 | 49.48 | 49.86 | 49.86 | 0.87% | 2,208 |
| Dec 9, 2025 | 49.73 | 49.73 | 49.43 | 49.43 | 49.43 | -0.36% | 4,875 |
| Dec 8, 2025 | 49.54 | 49.62 | 49.53 | 49.61 | 49.61 | -0.39% | 4,139 |
| Dec 5, 2025 | 49.90 | 49.96 | 49.81 | 49.81 | 49.81 | - | 12,509 |
| Dec 4, 2025 | 49.78 | 49.81 | 49.71 | 49.81 | 49.81 | 0.03% | 3,614 |
| Dec 3, 2025 | 49.82 | 49.82 | 49.64 | 49.79 | 49.79 | 0.57% | 13,517 |
| Dec 2, 2025 | 49.48 | 49.51 | 49.34 | 49.51 | 49.51 | -0.13% | 2,345 |
| Dec 1, 2025 | 49.88 | 49.88 | 49.57 | 49.57 | 49.57 | -0.88% | 9,964 |
| Nov 28, 2025 | 49.68 | 50.01 | 49.68 | 50.01 | 50.01 | 0.47% | 4,073 |
| Nov 26, 2025 | 49.60 | 49.86 | 49.60 | 49.77 | 49.77 | 0.58% | 4,368 |
| Nov 25, 2025 | 49.20 | 49.49 | 49.10 | 49.49 | 49.49 | 0.98% | 5,227 |
| Nov 24, 2025 | 48.94 | 49.11 | 48.92 | 49.01 | 48.95 | 0.10% | 4,314 |
| Nov 21, 2025 | 48.68 | 49.17 | 48.68 | 48.96 | 48.91 | 1.11% | 59,436 |
| Nov 20, 2025 | 49.23 | 49.23 | 48.42 | 48.42 | 48.37 | -0.92% | 27,140 |
| Nov 19, 2025 | 49.03 | 49.03 | 48.77 | 48.87 | 48.82 | -0.17% | 13,590 |
| Nov 18, 2025 | 48.76 | 49.15 | 48.74 | 48.96 | 48.90 | 0.39% | 26,627 |
| Nov 17, 2025 | 49.19 | 49.26 | 48.77 | 48.77 | 48.72 | -0.74% | 9,139 |
| Nov 14, 2025 | 48.98 | 49.32 | 48.98 | 49.13 | 49.08 | -0.26% | 17,229 |
| Nov 13, 2025 | 49.56 | 49.57 | 49.26 | 49.26 | 49.21 | -0.93% | 5,254 |
| Nov 12, 2025 | 49.75 | 49.77 | 49.71 | 49.72 | 49.66 | 0.24% | 4,420 |
| Nov 11, 2025 | 49.23 | 49.60 | 49.23 | 49.60 | 49.54 | 1.32% | 1,830 |
| Nov 10, 2025 | 48.81 | 48.95 | 48.62 | 48.95 | 48.90 | 0.68% | 2,690 |
| Nov 7, 2025 | 48.45 | 48.62 | 48.28 | 48.62 | 48.57 | 0.37% | 6,704 |
| Nov 6, 2025 | 48.50 | 48.51 | 48.41 | 48.44 | 48.39 | -0.35% | 1,647 |
| Nov 5, 2025 | 48.60 | 48.61 | 48.48 | 48.61 | 48.56 | 0.40% | 1,175 |
| Nov 4, 2025 | 48.54 | 48.54 | 48.42 | 48.42 | 48.36 | -0.58% | 2,065 |
| Nov 3, 2025 | 48.89 | 48.89 | 48.44 | 48.70 | 48.65 | -0.33% | 2,282 |
| Oct 31, 2025 | 48.84 | 48.86 | 48.72 | 48.86 | 48.80 | 0.43% | 1,954 |
| Oct 30, 2025 | 48.67 | 48.88 | 48.64 | 48.65 | 48.60 | -1.06% | 9,721 |
| Oct 29, 2025 | 49.50 | 49.50 | 49.17 | 49.17 | 48.96 | -0.71% | 6,417 |
| Oct 28, 2025 | 49.69 | 49.73 | 49.51 | 49.52 | 49.31 | -0.58% | 3,590 |
| Oct 27, 2025 | 49.58 | 49.81 | 49.58 | 49.81 | 49.60 | 0.65% | 103,632 |
| Oct 24, 2025 | 49.52 | 49.53 | 49.49 | 49.49 | 49.28 | 0.56% | 3,317 |
| Oct 23, 2025 | 49.38 | 49.48 | 49.13 | 49.21 | 49.00 | -0.31% | 4,228 |
| Oct 22, 2025 | 49.40 | 49.52 | 49.32 | 49.36 | 49.15 | -0.30% | 15,372 |
| Oct 21, 2025 | 49.45 | 49.51 | 49.32 | 49.51 | 49.30 | 0.12% | 7,112 |
| Oct 20, 2025 | 49.29 | 49.46 | 49.26 | 49.45 | 49.24 | 0.65% | 127,503 |
| Oct 17, 2025 | 48.87 | 49.15 | 48.87 | 49.13 | 48.92 | 0.79% | 331,921 |
| Oct 16, 2025 | 49.20 | 49.28 | 48.67 | 48.75 | 48.54 | -0.61% | 334,325 |
| Oct 15, 2025 | 49.34 | 49.42 | 48.87 | 49.05 | 48.84 | -0.13% | 132,294 |
| Oct 14, 2025 | 48.73 | 49.22 | 48.73 | 49.11 | 48.90 | 0.64% | 19,869 |
| Oct 13, 2025 | 48.63 | 48.80 | 48.51 | 48.80 | 48.59 | 0.45% | 63,327 |
| Oct 10, 2025 | 49.26 | 49.39 | 48.58 | 48.58 | 48.38 | -1.28% | 16,754 |
| Oct 9, 2025 | 49.26 | 49.26 | 49.11 | 49.21 | 49.00 | -0.08% | 23,164 |