ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)
NYSEARCA: SIXH · Real-Time Price · USD
38.38
-0.10 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
38.38
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
SIXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 38.51 | 38.51 | 38.38 | 38.38 | 38.38 | -0.26% | 63,078 |
| Jul 17, 2025 | 38.25 | 38.56 | 38.25 | 38.48 | 38.48 | 0.09% | 16,114 |
| Jul 16, 2025 | 38.46 | 38.49 | 38.45 | 38.45 | 38.45 | 0.17% | 11,343 |
| Jul 15, 2025 | 38.29 | 38.43 | 38.26 | 38.38 | 38.38 | -0.45% | 29,334 |
| Jul 14, 2025 | 38.44 | 38.55 | 38.44 | 38.55 | 38.55 | 0.47% | 7,384 |
| Jul 11, 2025 | 38.36 | 38.40 | 38.32 | 38.37 | 38.37 | -0.57% | 9,088 |
| Jul 10, 2025 | 38.41 | 38.65 | 38.41 | 38.59 | 38.59 | 0.18% | 2,617 |
| Jul 9, 2025 | 38.52 | 38.54 | 38.45 | 38.52 | 38.52 | -0.42% | 29,615 |
| Jul 8, 2025 | 38.72 | 38.72 | 38.64 | 38.68 | 38.68 | 0.04% | 4,219 |
| Jul 7, 2025 | 38.64 | 38.69 | 38.60 | 38.67 | 38.67 | 0.15% | 8,296 |
| Jul 3, 2025 | 38.59 | 38.67 | 38.58 | 38.61 | 38.61 | -0.03% | 6,041 |
| Jul 2, 2025 | 38.61 | 38.63 | 38.54 | 38.62 | 38.62 | 0.29% | 10,666 |
| Jul 1, 2025 | 38.28 | 38.64 | 38.28 | 38.51 | 38.51 | 0.18% | 62,451 |
| Jun 30, 2025 | 38.47 | 38.47 | 38.31 | 38.44 | 38.44 | 0.49% | 4,315 |
| Jun 27, 2025 | 38.30 | 38.31 | 38.22 | 38.25 | 38.25 | -0.09% | 5,345 |
| Jun 26, 2025 | 38.45 | 38.45 | 38.28 | 38.28 | 38.28 | -0.51% | 1,888 |
| Jun 25, 2025 | 38.72 | 38.72 | 38.43 | 38.48 | 38.41 | -0.44% | 7,353 |
| Jun 24, 2025 | 38.56 | 38.67 | 38.56 | 38.65 | 38.58 | 0.04% | 5,111 |
| Jun 23, 2025 | 38.40 | 38.64 | 38.40 | 38.64 | 38.56 | 0.49% | 30,389 |
| Jun 20, 2025 | 38.38 | 38.56 | 38.38 | 38.45 | 38.37 | 0.14% | 7,414 |
| Jun 18, 2025 | 38.35 | 38.39 | 38.22 | 38.39 | 38.32 | 0.05% | 5,380 |
| Jun 17, 2025 | 38.87 | 38.87 | 38.28 | 38.37 | 38.30 | -0.41% | 12,785 |
| Jun 16, 2025 | 38.78 | 38.78 | 38.42 | 38.53 | 38.46 | 0.05% | 10,364 |
| Jun 13, 2025 | 38.83 | 38.83 | 38.49 | 38.51 | 38.44 | -0.10% | 379,635 |
| Jun 12, 2025 | 38.51 | 38.69 | 38.51 | 38.55 | 38.48 | -0.54% | 503,235 |
| Jun 11, 2025 | 38.69 | 38.77 | 38.69 | 38.76 | 38.69 | 0.22% | 304,033 |
| Jun 10, 2025 | 38.64 | 38.78 | 38.64 | 38.68 | 38.60 | 0.24% | 2,604 |
| Jun 9, 2025 | 38.52 | 38.63 | 38.49 | 38.58 | 38.51 | 0.09% | 9,439 |
| Jun 6, 2025 | 38.40 | 38.55 | 38.40 | 38.55 | 38.48 | 0.54% | 10,225 |
| Jun 5, 2025 | 38.36 | 38.40 | 38.31 | 38.34 | 38.27 | -0.04% | 3,739 |
| Jun 4, 2025 | 38.50 | 38.50 | 38.36 | 38.36 | 38.29 | -0.57% | 8,781 |
| Jun 3, 2025 | 38.85 | 38.85 | 38.48 | 38.58 | 38.51 | -0.13% | 104,212 |
| Jun 2, 2025 | 38.33 | 38.63 | 38.33 | 38.63 | 38.56 | 0.26% | 4,496 |
| May 30, 2025 | 38.12 | 38.53 | 38.12 | 38.53 | 38.46 | 0.83% | 16,359 |
| May 29, 2025 | 38.13 | 38.25 | 38.10 | 38.21 | 38.14 | 0.01% | 4,864 |
| May 28, 2025 | 38.30 | 38.30 | 38.18 | 38.21 | 38.09 | -0.05% | 5,422 |
| May 27, 2025 | 38.42 | 38.42 | 38.22 | 38.23 | 38.11 | -0.21% | 4,248 |
| May 23, 2025 | 38.34 | 38.41 | 38.15 | 38.31 | 38.19 | 0.55% | 12,472 |
| May 22, 2025 | 38.06 | 38.13 | 38.06 | 38.10 | 37.98 | - | 6,386 |
| May 21, 2025 | 38.34 | 38.34 | 38.10 | 38.10 | 37.98 | -0.13% | 8,369 |
| May 20, 2025 | 38.15 | 38.20 | 38.10 | 38.15 | 38.03 | 0.39% | 10,449 |
| May 19, 2025 | 37.71 | 38.07 | 37.71 | 38.00 | 37.88 | 0.30% | 29,912 |
| May 16, 2025 | 38.21 | 38.22 | 37.74 | 37.89 | 37.77 | 0.22% | 7,766 |
| May 15, 2025 | 37.49 | 37.81 | 37.49 | 37.81 | 37.69 | 1.29% | 16,697 |
| May 14, 2025 | 37.65 | 37.65 | 37.30 | 37.32 | 37.21 | -0.90% | 33,602 |
| May 13, 2025 | 38.80 | 38.80 | 37.60 | 37.66 | 37.54 | -1.22% | 15,211 |
| May 12, 2025 | 39.00 | 39.00 | 38.02 | 38.13 | 38.01 | -1.07% | 22,806 |
| May 9, 2025 | 38.51 | 38.64 | 38.46 | 38.54 | 38.42 | -0.12% | 12,573 |
| May 8, 2025 | 38.71 | 38.75 | 38.35 | 38.59 | 38.47 | -0.45% | 69,584 |
| May 7, 2025 | 38.71 | 38.89 | 38.67 | 38.76 | 38.64 | 0.34% | 7,098 |