ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)

SIXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.67	41.71	41.49	41.58	-	-0.07%	5,002
Apr 27, 2026	41.98	41.98	41.52	41.61	41.61	-0.23%	14,409
Apr 24, 2026	42.05	42.05	41.70	41.70	41.70	-0.77%	7,205
Apr 23, 2026	41.99	42.03	41.95	42.03	42.03	0.79%	1,155
Apr 22, 2026	41.75	41.75	41.67	41.70	41.70	0.04%	5,722
Apr 21, 2026	41.80	41.80	41.68	41.68	41.68	-0.61%	7,724
Apr 20, 2026	42.02	42.11	41.87	41.94	41.94	-0.24%	9,549
Apr 17, 2026	41.90	42.08	41.90	42.04	42.04	-	19,105
Apr 16, 2026	41.97	42.05	41.89	42.04	42.04	0.16%	2,051
Apr 15, 2026	41.97	42.05	41.94	41.97	41.97	-0.76%	25,381
Apr 14, 2026	42.28	42.40	42.27	42.29	42.29	-0.42%	11,221
Apr 13, 2026	42.64	42.64	42.41	42.47	42.47	-0.57%	6,027
Apr 10, 2026	42.64	42.98	42.64	42.71	42.71	-0.36%	21,047
Apr 9, 2026	42.59	42.87	42.59	42.87	42.87	0.28%	3,719
Apr 8, 2026	42.57	42.75	42.46	42.75	42.75	1.57%	5,293
Apr 7, 2026	42.26	42.30	42.09	42.09	42.09	-0.58%	12,007
Apr 6, 2026	41.88	42.33	41.88	42.33	42.33	0.70%	7,120
Apr 2, 2026	41.39	42.32	41.39	42.04	42.04	-0.87%	9,112
Apr 1, 2026	42.41	42.48	42.25	42.41	42.41	0.62%	3,640
Mar 31, 2026	41.82	42.18	41.82	42.15	42.15	1.20%	12,551
Mar 30, 2026	41.88	41.94	41.53	41.65	41.65	0.15%	6,732
Mar 27, 2026	41.87	41.90	41.58	41.59	41.59	-0.65%	10,546
Mar 26, 2026	42.21	42.21	41.85	41.86	41.79	-0.55%	2,772
Mar 25, 2026	42.18	42.18	42.03	42.09	42.02	0.55%	3,695
Mar 24, 2026	41.54	42.00	41.54	41.86	41.79	-0.52%	3,023
Mar 23, 2026	41.81	42.09	41.81	42.08	42.01	1.25%	4,451
Mar 20, 2026	41.65	41.73	41.56	41.56	41.50	-1.00%	5,671
Mar 19, 2026	41.37	41.98	41.37	41.98	41.91	0.12%	10,735
Mar 18, 2026	42.03	42.29	41.88	41.93	41.86	-1.32%	7,087
Mar 17, 2026	42.75	42.75	42.49	42.49	42.42	0.02%	9,618
Mar 16, 2026	42.51	42.51	42.32	42.48	42.41	0.71%	24,127
Mar 13, 2026	42.55	42.55	42.18	42.18	42.12	0.17%	10,106
Mar 12, 2026	42.03	42.33	42.03	42.11	42.05	-0.29%	14,145
Mar 11, 2026	42.75	42.75	42.20	42.23	42.17	-0.57%	13,981
Mar 10, 2026	42.67	42.68	42.48	42.48	42.41	-0.40%	19,349
Mar 9, 2026	42.27	42.65	42.27	42.65	42.58	-0.25%	10,440
Mar 6, 2026	42.59	42.76	42.58	42.76	42.69	-0.06%	2,339
Mar 5, 2026	42.81	42.87	42.63	42.78	42.72	-0.67%	18,740
Mar 4, 2026	42.93	43.11	42.93	43.07	43.00	0.51%	4,831
Mar 3, 2026	42.59	43.00	42.59	42.85	42.79	-0.47%	9,411
Mar 2, 2026	43.08	43.11	43.01	43.06	42.99	0.03%	1,171
Feb 27, 2026	42.86	43.12	42.86	43.04	42.98	0.65%	8,557
Feb 26, 2026	42.76	42.77	42.76	42.77	42.70	-0.02%	946
Feb 25, 2026	43.32	43.32	42.73	42.78	42.71	-0.20%	6,346
Feb 24, 2026	42.86	42.89	42.80	42.86	42.78	0.08%	32,717
Feb 23, 2026	42.84	42.84	42.77	42.83	42.75	0.59%	5,414
Feb 20, 2026	42.07	42.57	42.07	42.57	42.49	0.28%	4,689
Feb 19, 2026	42.49	42.56	42.39	42.46	42.38	-0.02%	11,182
Feb 18, 2026	42.61	42.95	42.44	42.47	42.39	-0.09%	26,646
Feb 17, 2026	43.00	43.00	42.33	42.51	42.43	-0.27%	5,666

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.