ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)

SIXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	39.30	39.42	38.67	39.37	39.37	0.32%	27,624
Jan 5, 2026	39.33	39.33	39.16	39.24	39.24	0.19%	4,153
Jan 2, 2026	39.25	39.25	39.17	39.17	39.17	-0.27%	2,552
Dec 31, 2025	39.31	39.33	39.28	39.28	39.28	-0.27%	1,176
Dec 30, 2025	39.37	39.39	39.31	39.39	39.39	-0.25%	1,618
Dec 29, 2025	39.48	39.53	39.47	39.48	39.39	0.08%	56,083
Dec 26, 2025	39.35	39.45	39.35	39.45	39.36	-0.03%	656
Dec 24, 2025	39.46	39.46	39.32	39.46	39.37	0.38%	12,407
Dec 23, 2025	39.23	39.32	39.21	39.31	39.23	-0.14%	10,234
Dec 22, 2025	39.24	39.37	39.24	39.37	39.28	0.60%	1,774
Dec 19, 2025	39.25	39.27	39.14	39.14	39.05	-0.19%	13,317
Dec 18, 2025	39.23	39.25	39.15	39.21	39.12	0.18%	10,907
Dec 17, 2025	39.17	39.29	39.14	39.14	39.05	-0.12%	12,982
Dec 16, 2025	39.29	39.29	39.10	39.19	39.10	-0.56%	14,222
Dec 15, 2025	39.40	39.50	39.34	39.41	39.32	0.38%	46,668
Dec 12, 2025	39.21	39.30	39.17	39.26	39.17	0.29%	13,495
Dec 11, 2025	39.18	39.21	39.05	39.14	39.06	0.47%	8,928
Dec 10, 2025	38.96	38.96	38.96	38.96	38.87	0.82%	330
Dec 9, 2025	38.76	38.76	38.64	38.64	38.56	-0.28%	5,422
Dec 8, 2025	38.68	38.75	38.68	38.75	38.66	-0.20%	8,143
Dec 5, 2025	39.02	39.02	38.83	38.83	38.74	0.01%	4,622
Dec 4, 2025	38.83	38.83	38.83	38.83	38.74	0.01%	96
Dec 3, 2025	38.57	38.82	38.57	38.82	38.73	0.42%	1,698
Dec 2, 2025	38.57	38.66	38.54	38.66	38.57	-0.21%	1,815
Dec 1, 2025	38.85	38.86	38.73	38.74	38.66	-0.51%	10,080
Nov 28, 2025	38.80	38.94	38.80	38.94	38.85	0.37%	1,084
Nov 26, 2025	38.70	38.83	38.68	38.80	38.71	0.28%	2,612
Nov 25, 2025	38.57	38.69	38.57	38.69	38.60	0.86%	5,663
Nov 24, 2025	38.65	38.65	38.31	38.36	38.23	-0.14%	3,826
Nov 21, 2025	38.14	38.43	38.14	38.42	38.29	0.94%	14,922
Nov 20, 2025	38.59	38.59	38.06	38.06	37.93	-0.85%	22,259
Nov 19, 2025	38.43	38.45	38.36	38.39	38.26	-0.18%	621
Nov 18, 2025	38.23	38.50	38.23	38.46	38.33	0.49%	14,110
Nov 17, 2025	38.58	38.58	38.27	38.27	38.14	-0.69%	10,539
Nov 14, 2025	38.28	38.54	38.28	38.54	38.41	-0.10%	2,125
Nov 13, 2025	38.72	38.76	38.53	38.58	38.45	-0.35%	11,035
Nov 12, 2025	38.71	38.74	38.71	38.71	38.58	0.25%	2,113
Nov 11, 2025	38.33	38.61	38.33	38.61	38.48	1.22%	2,011
Nov 10, 2025	38.13	38.15	38.04	38.15	38.02	0.28%	15,868
Nov 7, 2025	37.94	38.04	37.86	38.04	37.91	0.26%	6,099
Nov 6, 2025	37.83	37.94	37.83	37.94	37.81	0.39%	6,694
Nov 5, 2025	37.76	37.85	37.73	37.79	37.67	0.05%	1,498
Nov 4, 2025	37.72	37.77	37.68	37.77	37.65	0.36%	31,187
Nov 3, 2025	37.59	37.67	37.54	37.64	37.51	-0.36%	4,445
Oct 31, 2025	37.60	37.77	37.60	37.77	37.65	0.58%	9,939
Oct 30, 2025	37.63	37.63	37.48	37.56	37.43	-0.48%	23,148
Oct 29, 2025	37.80	37.90	37.71	37.74	37.50	-0.80%	33,060
Oct 28, 2025	38.21	38.26	38.04	38.04	37.81	-0.77%	32,066
Oct 27, 2025	38.43	38.46	38.31	38.34	38.10	-0.24%	61,638
Oct 24, 2025	38.40	38.46	38.37	38.43	38.20	-0.03%	7,178

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.