ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEARCA: SIXA · Real-Time Price · USD
48.19
-0.22 (-0.46%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 48.34 | 48.36 | 48.16 | 48.19 | 48.19 | -0.45% | 5,973 |
Jul 31, 2025 | 48.55 | 48.88 | 48.36 | 48.41 | 48.41 | -0.70% | 166,530 |
Jul 30, 2025 | 48.96 | 49.03 | 48.63 | 48.75 | 48.75 | -0.58% | 468,291 |
Jul 29, 2025 | 49.10 | 49.16 | 48.93 | 49.03 | 49.03 | 0.03% | 462,110 |
Jul 28, 2025 | 49.35 | 49.35 | 48.94 | 49.01 | 49.01 | -0.73% | 161,293 |
Jul 25, 2025 | 49.31 | 49.44 | 49.29 | 49.38 | 49.38 | -0.03% | 4,038 |
Jul 24, 2025 | 49.53 | 49.53 | 49.38 | 49.39 | 49.39 | 0.10% | 13,577 |
Jul 23, 2025 | 48.93 | 49.34 | 48.93 | 49.34 | 49.34 | 0.76% | 7,713 |
Jul 22, 2025 | 48.63 | 49.00 | 48.63 | 48.97 | 48.97 | 0.33% | 42,189 |
Jul 21, 2025 | 48.73 | 49.04 | 48.73 | 48.81 | 48.81 | 0.39% | 14,476 |
Jul 18, 2025 | 48.65 | 48.65 | 48.54 | 48.62 | 48.62 | -0.12% | 19,627 |
Jul 17, 2025 | 48.63 | 48.69 | 48.59 | 48.68 | 48.68 | 0.08% | 22,834 |
Jul 16, 2025 | 48.56 | 48.65 | 48.44 | 48.64 | 48.64 | 0.61% | 3,462 |
Jul 15, 2025 | 48.42 | 48.42 | 48.35 | 48.35 | 48.35 | -0.75% | 8,697 |
Jul 14, 2025 | 48.50 | 48.74 | 48.50 | 48.71 | 48.71 | 0.54% | 11,793 |
Jul 11, 2025 | 48.58 | 48.58 | 48.39 | 48.45 | 48.45 | -1.00% | 10,453 |
Jul 10, 2025 | 48.90 | 48.96 | 48.90 | 48.94 | 48.94 | 0.27% | 1,690 |
Jul 9, 2025 | 48.88 | 48.88 | 48.59 | 48.81 | 48.81 | -0.18% | 32,197 |
Jul 8, 2025 | 48.90 | 48.98 | 48.88 | 48.90 | 48.90 | -0.14% | 10,663 |
Jul 7, 2025 | 48.91 | 48.97 | 48.81 | 48.97 | 48.97 | -0.13% | 6,024 |
Jul 3, 2025 | 49.04 | 49.04 | 49.03 | 49.03 | 49.03 | 0.40% | 1,379 |
Jul 2, 2025 | 48.81 | 48.84 | 48.76 | 48.84 | 48.84 | 0.21% | 2,830 |
Jul 1, 2025 | 48.59 | 48.83 | 48.59 | 48.74 | 48.74 | 0.49% | 9,277 |
Jun 30, 2025 | 48.27 | 48.54 | 48.27 | 48.50 | 48.50 | 0.83% | 7,931 |
Jun 27, 2025 | 48.10 | 48.27 | 48.04 | 48.10 | 48.10 | 0.12% | 8,938 |
Jun 26, 2025 | 47.92 | 48.04 | 47.89 | 48.04 | 48.04 | 0.36% | 8,686 |
Jun 25, 2025 | 48.17 | 48.17 | 47.87 | 47.87 | 47.78 | -0.64% | 17,003 |
Jun 24, 2025 | 47.96 | 48.20 | 47.92 | 48.18 | 48.09 | 0.79% | 4,692 |
Jun 23, 2025 | 47.49 | 47.80 | 47.39 | 47.80 | 47.71 | 0.87% | 8,394 |
Jun 20, 2025 | 47.44 | 47.56 | 47.39 | 47.39 | 47.30 | 0.17% | 3,172 |
Jun 18, 2025 | 47.43 | 47.55 | 47.31 | 47.31 | 47.22 | -0.15% | 10,217 |
Jun 17, 2025 | 47.65 | 47.74 | 47.38 | 47.38 | 47.29 | -1.11% | 11,469 |
Jun 16, 2025 | 48.22 | 48.22 | 47.85 | 47.91 | 47.82 | 0.17% | 8,308 |
Jun 13, 2025 | 48.04 | 48.11 | 47.73 | 47.83 | 47.74 | -0.75% | 43,124 |
Jun 12, 2025 | 48.01 | 48.19 | 48.01 | 48.19 | 48.10 | 0.27% | 9,645 |
Jun 11, 2025 | 48.15 | 48.26 | 47.98 | 48.06 | 47.97 | -0.06% | 6,131 |
Jun 10, 2025 | 47.87 | 48.14 | 47.87 | 48.09 | 48.00 | 0.51% | 9,429 |
Jun 9, 2025 | 47.71 | 47.97 | 47.66 | 47.85 | 47.75 | 0.12% | 7,980 |
Jun 6, 2025 | 47.67 | 47.80 | 47.64 | 47.79 | 47.70 | 1.07% | 10,808 |
Jun 5, 2025 | 47.51 | 47.63 | 47.26 | 47.29 | 47.19 | -0.38% | 66,177 |
Jun 4, 2025 | 47.81 | 47.81 | 47.47 | 47.47 | 47.37 | -0.60% | 16,731 |
Jun 3, 2025 | 47.56 | 47.78 | 47.54 | 47.75 | 47.66 | 0.06% | 77,453 |
Jun 2, 2025 | 47.38 | 47.72 | 47.38 | 47.72 | 47.63 | 0.45% | 9,810 |
May 30, 2025 | 47.09 | 47.51 | 47.09 | 47.51 | 47.41 | 0.81% | 8,656 |
May 29, 2025 | 46.96 | 47.14 | 46.96 | 47.12 | 47.03 | 0.13% | 4,890 |
May 28, 2025 | 47.31 | 47.35 | 47.06 | 47.06 | 46.90 | -0.51% | 3,542 |
May 27, 2025 | 47.11 | 47.30 | 47.10 | 47.30 | 47.14 | 1.24% | 31,595 |
May 23, 2025 | 46.40 | 46.78 | 46.40 | 46.72 | 46.57 | 0.07% | 5,112 |
May 22, 2025 | 46.83 | 46.92 | 46.69 | 46.69 | 46.54 | -0.40% | 7,834 |
May 21, 2025 | 47.31 | 47.43 | 46.82 | 46.88 | 46.72 | -1.39% | 16,480 |