SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	36.81	36.81	36.63	36.63	36.63	-0.85%	823
Apr 30, 2025	36.95	36.95	36.95	36.95	36.95	0.18%	36
Apr 29, 2025	36.65	36.88	36.58	36.88	36.88	0.49%	1,607
Apr 28, 2025	36.70	36.70	36.70	36.70	36.63	0.47%	6
Apr 25, 2025	36.33	36.53	36.33	36.53	36.46	-0.27%	1,889
Apr 24, 2025	36.59	36.63	36.59	36.63	36.56	0.08%	495
Apr 23, 2025	36.93	36.93	36.30	36.60	36.53	0.07%	7,378
Apr 22, 2025	36.48	36.60	36.48	36.58	36.50	1.87%	6,362
Apr 21, 2025	36.14	36.14	35.68	35.91	35.84	-1.55%	9,419
Apr 17, 2025	36.49	36.49	36.47	36.47	36.40	0.65%	5,632
Apr 16, 2025	36.64	36.64	36.23	36.23	36.16	-0.63%	883
Apr 15, 2025	36.55	36.55	36.46	36.46	36.39	-0.27%	2,772
Apr 14, 2025	36.42	36.56	36.42	36.56	36.49	2.50%	1,713
Apr 11, 2025	35.33	35.95	35.21	35.67	35.60	0.46%	24,896
Apr 10, 2025	35.53	35.53	35.22	35.51	35.44	-1.07%	3,123
Apr 9, 2025	34.28	35.89	34.20	35.89	35.82	3.90%	5,923
Apr 8, 2025	34.92	34.92	34.54	34.54	34.48	-1.78%	3,157
Apr 7, 2025	35.17	35.17	34.88	35.17	35.10	-1.87%	2,655
Apr 4, 2025	37.02	37.02	35.84	35.84	35.77	-4.39%	3,485
Apr 3, 2025	37.34	37.55	37.34	37.49	37.42	-0.85%	633
Apr 2, 2025	37.71	37.81	37.67	37.81	37.73	0.27%	16,114
Apr 1, 2025	37.94	37.94	37.70	37.70	37.63	0.12%	5,312
Mar 31, 2025	37.63	37.72	37.55	37.66	37.58	0.74%	1,319
Mar 28, 2025	37.38	37.38	37.38	37.38	37.31	-0.20%	112
Mar 27, 2025	37.45	37.45	37.45	37.45	37.38	0.36%	1,676
Mar 26, 2025	37.20	37.32	37.20	37.32	37.17	0.59%	1,676
Mar 25, 2025	37.29	37.29	37.01	37.10	36.95	-0.62%	15,178
Mar 24, 2025	37.33	37.33	37.33	37.33	37.18	0.87%	1
Mar 21, 2025	37.03	37.09	37.01	37.01	36.86	-0.74%	14,863
Mar 20, 2025	37.31	37.46	37.21	37.29	37.13	-0.25%	19,843
Mar 19, 2025	37.23	37.38	37.23	37.38	37.23	0.20%	1,551
Mar 18, 2025	37.21	37.36	37.15	37.31	37.15	-0.50%	4,999
Mar 17, 2025	37.44	37.50	37.36	37.50	37.34	1.05%	7,209
Mar 14, 2025	37.04	37.11	37.04	37.11	36.95	1.28%	1,700
Mar 13, 2025	36.66	36.74	36.64	36.64	36.49	-0.50%	4,236
Mar 12, 2025	36.79	36.82	36.79	36.82	36.67	-1.21%	135
Mar 11, 2025	37.46	37.46	37.20	37.27	37.12	-1.26%	2,976
Mar 10, 2025	37.74	38.19	37.74	37.75	37.59	-0.22%	5,528
Mar 7, 2025	37.58	38.03	37.58	37.83	37.67	0.73%	5,188
Mar 6, 2025	37.63	37.63	37.56	37.56	37.40	-0.55%	6,880
Mar 5, 2025	37.60	37.76	37.39	37.76	37.61	0.29%	14,922
Mar 4, 2025	37.93	37.94	37.66	37.66	37.50	-1.09%	1,136
Mar 3, 2025	38.27	38.27	38.07	38.07	37.91	-0.05%	113
Feb 28, 2025	37.87	38.09	37.82	38.09	37.93	0.94%	3,229
Feb 27, 2025	37.83	37.89	37.74	37.74	37.58	-0.20%	6,490
Feb 26, 2025	37.81	37.81	37.81	37.81	37.61	-0.55%	6
Feb 25, 2025	38.05	38.07	38.01	38.02	37.82	0.48%	5,114
Feb 24, 2025	37.88	37.96	37.84	37.84	37.64	0.58%	2,744
Feb 21, 2025	37.63	37.63	37.63	37.63	37.43	-0.83%	5
Feb 20, 2025	37.91	37.97	37.91	37.94	37.74	-0.22%	10,508