ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)

SIXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	38.40	38.62	38.32	38.57	-	0.55%	157
Nov 24, 2025	38.65	38.65	38.31	38.36	38.36	-0.14%	3,826
Nov 21, 2025	38.14	38.43	38.14	38.42	38.42	0.94%	14,922
Nov 20, 2025	38.59	38.59	38.06	38.06	38.06	-0.85%	22,259
Nov 19, 2025	38.43	38.45	38.36	38.39	38.39	-0.18%	621
Nov 18, 2025	38.23	38.50	38.23	38.46	38.46	0.49%	14,110
Nov 17, 2025	38.58	38.58	38.27	38.27	38.27	-0.69%	10,539
Nov 14, 2025	38.28	38.54	38.28	38.54	38.54	-0.10%	2,125
Nov 13, 2025	38.72	38.76	38.53	38.58	38.58	-0.35%	11,035
Nov 12, 2025	38.71	38.74	38.71	38.71	38.71	0.25%	2,113
Nov 11, 2025	38.33	38.61	38.33	38.61	38.61	1.22%	2,011
Nov 10, 2025	38.13	38.15	38.04	38.15	38.15	0.28%	15,868
Nov 7, 2025	37.94	38.04	37.86	38.04	38.04	0.26%	6,099
Nov 6, 2025	37.83	37.94	37.83	37.94	37.94	0.39%	6,694
Nov 5, 2025	37.76	37.85	37.73	37.79	37.79	0.05%	1,498
Nov 4, 2025	37.72	37.77	37.68	37.77	37.77	0.36%	31,187
Nov 3, 2025	37.59	37.67	37.54	37.64	37.64	-0.36%	4,445
Oct 31, 2025	37.60	37.77	37.60	37.77	37.77	0.58%	9,939
Oct 30, 2025	37.63	37.63	37.48	37.56	37.56	-0.48%	23,148
Oct 29, 2025	37.80	37.90	37.71	37.74	37.63	-0.80%	33,060
Oct 28, 2025	38.21	38.26	38.04	38.04	37.94	-0.77%	32,066
Oct 27, 2025	38.43	38.46	38.31	38.34	38.23	-0.24%	61,638
Oct 24, 2025	38.40	38.46	38.37	38.43	38.32	-0.03%	7,178
Oct 23, 2025	38.59	38.59	38.45	38.45	38.34	-0.46%	4,520
Oct 22, 2025	38.50	38.73	38.50	38.62	38.51	0.14%	8,193
Oct 21, 2025	38.49	38.58	38.49	38.57	38.46	0.21%	10,389
Oct 20, 2025	38.46	38.50	38.41	38.49	38.38	0.11%	27,681
Oct 17, 2025	38.20	38.45	38.17	38.45	38.34	0.74%	6,421
Oct 16, 2025	38.47	38.47	38.13	38.16	38.06	-0.50%	47,653
Oct 15, 2025	38.47	38.47	38.27	38.36	38.25	-0.25%	6,485
Oct 14, 2025	38.21	38.48	38.18	38.45	38.34	0.62%	16,811
Oct 13, 2025	38.09	38.21	38.05	38.21	38.11	0.05%	30,528
Oct 10, 2025	38.21	38.42	38.20	38.20	38.09	-0.20%	7,369
Oct 9, 2025	38.23	38.27	38.06	38.27	38.16	0.19%	2,942
Oct 8, 2025	38.27	38.27	38.16	38.20	38.09	-0.43%	9,212
Oct 7, 2025	38.26	38.37	38.26	38.36	38.25	0.43%	1,569
Oct 6, 2025	38.30	38.31	38.12	38.20	38.09	-0.81%	4,453
Oct 3, 2025	38.47	38.51	38.47	38.51	38.40	0.15%	812
Oct 2, 2025	38.55	38.55	38.41	38.45	38.34	-0.40%	4,266
Oct 1, 2025	38.76	38.76	38.56	38.61	38.50	-0.16%	9,436
Sep 30, 2025	38.76	38.77	38.65	38.67	38.56	0.09%	4,367
Sep 29, 2025	38.88	38.88	38.59	38.64	38.53	-0.50%	881
Sep 26, 2025	38.81	38.85	38.80	38.83	38.65	0.07%	9,557
Sep 25, 2025	38.80	38.80	38.80	38.80	38.62	-0.02%	150
Sep 24, 2025	38.71	38.81	38.70	38.81	38.63	0.17%	17,020
Sep 23, 2025	38.55	38.75	38.55	38.75	38.57	0.85%	18,344
Sep 22, 2025	38.48	38.59	38.42	38.42	38.24	-0.77%	18,987
Sep 19, 2025	38.78	38.80	38.70	38.72	38.54	-0.10%	21,573
Sep 18, 2025	38.75	38.77	38.75	38.76	38.58	-0.49%	28,819
Sep 17, 2025	38.85	38.95	38.85	38.95	38.77	0.74%	209

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.