ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)
NYSEARCA: SIXH · Real-Time Price · USD
38.63
+0.10 (0.26%)
At close: Jun 2, 2025, 4:00 PM
38.63
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
SIXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 38.33 | 38.63 | 38.33 | 38.63 | 38.63 | 0.26% | 4,496 |
| May 30, 2025 | 38.12 | 38.53 | 38.12 | 38.53 | 38.53 | 0.83% | 16,359 |
| May 29, 2025 | 38.13 | 38.25 | 38.10 | 38.21 | 38.21 | 0.01% | 4,864 |
| May 28, 2025 | 38.30 | 38.30 | 38.18 | 38.21 | 38.16 | -0.05% | 5,422 |
| May 27, 2025 | 38.42 | 38.42 | 38.22 | 38.23 | 38.18 | -0.21% | 4,248 |
| May 23, 2025 | 38.34 | 38.41 | 38.15 | 38.31 | 38.26 | 0.55% | 12,472 |
| May 22, 2025 | 38.06 | 38.13 | 38.06 | 38.10 | 38.05 | - | 6,386 |
| May 21, 2025 | 38.34 | 38.34 | 38.10 | 38.10 | 38.05 | -0.13% | 8,369 |
| May 20, 2025 | 38.15 | 38.20 | 38.10 | 38.15 | 38.10 | 0.39% | 10,449 |
| May 19, 2025 | 37.71 | 38.07 | 37.71 | 38.00 | 37.95 | 0.30% | 29,912 |
| May 16, 2025 | 38.21 | 38.22 | 37.74 | 37.89 | 37.84 | 0.22% | 7,766 |
| May 15, 2025 | 37.49 | 37.81 | 37.49 | 37.81 | 37.76 | 1.29% | 16,697 |
| May 14, 2025 | 37.65 | 37.65 | 37.30 | 37.32 | 37.27 | -0.90% | 33,602 |
| May 13, 2025 | 38.80 | 38.80 | 37.60 | 37.66 | 37.61 | -1.22% | 15,211 |
| May 12, 2025 | 39.00 | 39.00 | 38.02 | 38.13 | 38.08 | -1.07% | 22,806 |
| May 9, 2025 | 38.51 | 38.64 | 38.46 | 38.54 | 38.49 | -0.12% | 12,573 |
| May 8, 2025 | 38.71 | 38.75 | 38.35 | 38.59 | 38.54 | -0.45% | 69,584 |
| May 7, 2025 | 38.71 | 38.89 | 38.67 | 38.76 | 38.71 | 0.34% | 7,098 |
| May 6, 2025 | 38.93 | 38.93 | 38.63 | 38.63 | 38.58 | -0.36% | 9,652 |
| May 5, 2025 | 38.73 | 38.81 | 38.65 | 38.77 | 38.72 | 0.08% | 6,030 |
| May 2, 2025 | 38.76 | 38.87 | 38.62 | 38.74 | 38.69 | 0.94% | 22,136 |
| May 1, 2025 | 38.77 | 38.89 | 38.38 | 38.38 | 38.33 | -1.84% | 38,968 |
| Apr 30, 2025 | 39.02 | 39.10 | 38.85 | 39.10 | 39.05 | 0.56% | 4,402 |
| Apr 29, 2025 | 38.75 | 38.96 | 38.61 | 38.88 | 38.83 | 0.38% | 8,980 |
| Apr 28, 2025 | 39.01 | 39.01 | 38.64 | 38.73 | 38.61 | 0.39% | 16,534 |
| Apr 25, 2025 | 39.00 | 39.00 | 38.52 | 38.58 | 38.46 | -0.08% | 18,468 |
| Apr 24, 2025 | 38.62 | 38.70 | 38.60 | 38.61 | 38.49 | 0.57% | 4,507 |
| Apr 23, 2025 | 38.60 | 38.60 | 38.23 | 38.39 | 38.27 | 0.21% | 14,876 |
| Apr 22, 2025 | 38.00 | 38.33 | 38.00 | 38.31 | 38.19 | 1.30% | 18,038 |
| Apr 21, 2025 | 39.17 | 39.17 | 37.53 | 37.82 | 37.70 | -0.53% | 33,519 |
| Apr 17, 2025 | 37.69 | 38.21 | 37.69 | 38.02 | 37.90 | 1.28% | 14,774 |
| Apr 16, 2025 | 37.95 | 37.95 | 37.54 | 37.54 | 37.42 | -0.87% | 23,200 |
| Apr 15, 2025 | 37.85 | 37.94 | 37.79 | 37.87 | 37.75 | 0.40% | 70,981 |
| Apr 14, 2025 | 37.56 | 37.78 | 37.38 | 37.72 | 37.60 | 2.50% | 17,537 |
| Apr 11, 2025 | 36.05 | 37.27 | 36.05 | 36.80 | 36.69 | -0.76% | 34,694 |
| Apr 10, 2025 | 37.37 | 37.45 | 36.65 | 37.08 | 36.96 | -0.96% | 39,903 |
| Apr 9, 2025 | 35.63 | 37.44 | 35.37 | 37.44 | 37.32 | 4.55% | 58,644 |
| Apr 8, 2025 | 37.29 | 37.31 | 35.48 | 35.81 | 35.70 | -0.72% | 15,408 |
| Apr 7, 2025 | 35.13 | 36.55 | 35.00 | 36.07 | 35.96 | -1.21% | 42,086 |
| Apr 4, 2025 | 37.87 | 37.87 | 36.50 | 36.51 | 36.40 | -5.27% | 12,918 |
| Apr 3, 2025 | 38.85 | 39.02 | 38.54 | 38.54 | 38.42 | -1.33% | 30,451 |
| Apr 2, 2025 | 39.21 | 39.21 | 38.90 | 39.06 | 38.94 | -0.28% | 35,027 |
| Apr 1, 2025 | 39.45 | 39.45 | 39.01 | 39.17 | 39.05 | -0.25% | 17,717 |
| Mar 31, 2025 | 39.00 | 39.27 | 38.97 | 39.27 | 39.15 | 1.05% | 32,185 |
| Mar 28, 2025 | 39.06 | 39.06 | 38.80 | 38.86 | 38.74 | -0.39% | 5,107 |
| Mar 27, 2025 | 39.70 | 39.70 | 38.99 | 39.02 | 38.89 | 0.13% | 4,588 |
| Mar 26, 2025 | 39.11 | 39.11 | 38.90 | 38.97 | 38.75 | 0.57% | 11,797 |
| Mar 25, 2025 | 38.77 | 38.80 | 38.75 | 38.75 | 38.53 | -0.13% | 21,966 |
| Mar 24, 2025 | 38.84 | 39.01 | 38.72 | 38.80 | 38.58 | -0.04% | 10,834 |
| Mar 21, 2025 | 38.85 | 38.92 | 38.65 | 38.81 | 38.59 | -0.18% | 26,495 |