ETC 6 Meridian Low Beta Equity ETF (SIXL)
NYSEARCA: SIXL · Real-Time Price · USD
36.41
-0.34 (-0.92%)
At close: May 28, 2025, 4:00 PM
36.41
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
SIXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 36.59 | 36.59 | 36.41 | 36.41 | - | -0.91% | 374 |
| May 27, 2025 | 36.56 | 36.85 | 36.56 | 36.75 | 36.75 | 1.22% | 7,077 |
| May 23, 2025 | 36.11 | 36.30 | 36.08 | 36.30 | 36.30 | 0.14% | 1,457 |
| May 22, 2025 | 36.44 | 36.44 | 36.25 | 36.25 | 36.25 | -0.72% | 4,271 |
| May 21, 2025 | 36.81 | 36.81 | 36.52 | 36.52 | 36.52 | -1.68% | 1,635 |
| May 20, 2025 | 37.25 | 37.28 | 37.09 | 37.14 | 37.14 | 0.22% | 7,566 |
| May 19, 2025 | 37.11 | 37.14 | 36.95 | 37.06 | 37.06 | 0.08% | 3,777 |
| May 16, 2025 | 36.52 | 37.03 | 36.52 | 37.03 | 37.03 | 1.06% | 4,660 |
| May 15, 2025 | 36.58 | 36.64 | 36.36 | 36.64 | 36.64 | 1.70% | 1,592 |
| May 14, 2025 | 36.00 | 36.03 | 36.00 | 36.03 | 36.03 | -0.77% | 11,422 |
| May 13, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.80% | 11 |
| May 12, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.12% | 4 |
| May 9, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.04% | 60 |
| May 8, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.03% | 54 |
| May 7, 2025 | 36.71 | 36.71 | 36.56 | 36.56 | 36.56 | -0.27% | 999 |
| May 6, 2025 | 36.78 | 36.78 | 36.65 | 36.65 | 36.65 | -0.34% | 143 |
| May 5, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.39% | 2 |
| May 2, 2025 | 36.82 | 36.93 | 36.79 | 36.93 | 36.93 | 0.79% | 2,390 |
| 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 |