ETC 6 Meridian Low Beta Equity ETF (SIXL)

NYSEARCA: SIXL · Real-Time Price · USD

37.49

+0.38 (1.03%)

At close: Dec 20, 2024, 12:55 PM

37.22

-0.27 (-0.73%)

After-hours: Dec 20, 2024, 8:00 PM EST

SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.37	37.49	37.22	37.22	37.22	0.30%	1,834
Dec 19, 2024	37.20	37.24	37.11	37.11	37.11	0.15%	4,758
Dec 18, 2024	37.86	37.86	37.05	37.05	37.05	-2.29%	899
Dec 17, 2024	38.10	38.11	37.81	37.92	37.92	-1.33%	10,870
Dec 16, 2024	38.48	38.48	38.27	38.43	38.43	0.28%	14,864
Dec 13, 2024	38.32	38.32	38.32	38.32	38.32	-0.24%	12
Dec 12, 2024	38.57	38.58	38.42	38.42	38.42	-0.08%	6,146
Dec 11, 2024	38.47	38.47	38.34	38.44	38.44	0.21%	4,730
Dec 10, 2024	38.54	38.55	38.36	38.36	38.36	-0.17%	10,122
Dec 9, 2024	38.70	38.79	38.43	38.43	38.43	-0.41%	2,509
Dec 6, 2024	38.77	38.77	38.55	38.59	38.59	-0.75%	689
Dec 5, 2024	38.95	39.00	38.88	38.88	38.88	-0.30%	476
Dec 4, 2024	39.00	39.00	39.00	39.00	39.00	0.11%	11
Dec 3, 2024	39.09	39.12	38.95	38.95	38.95	-0.73%	2,696
Dec 2, 2024	39.26	39.29	39.24	39.24	39.24	-0.26%	814
Nov 29, 2024	39.34	39.34	39.34	39.34	39.34	0.16%	1,032
Nov 27, 2024	39.42	39.47	39.28	39.28	39.28	0.03%	3,770
Nov 26, 2024	39.14	39.27	39.07	39.27	39.27	0.16%	3,756
Nov 25, 2024	39.34	39.34	39.21	39.21	39.21	0.59%	16,601
Nov 22, 2024	38.95	38.98	38.93	38.98	38.93	0.73%	2,716
Nov 21, 2024	38.61	38.70	38.61	38.70	38.65	1.13%	481
Nov 20, 2024	38.03	38.28	38.03	38.26	38.21	0.55%	3,273
Nov 19, 2024	37.97	38.05	37.97	38.05	38.00	-0.03%	1,725
Nov 18, 2024	38.12	38.17	38.07	38.07	38.02	0.32%	13,620
Nov 15, 2024	37.96	37.96	37.94	37.94	37.89	-0.46%	1,054
Nov 14, 2024	38.40	38.40	38.12	38.12	38.07	-1.14%	2,445
Nov 13, 2024	38.74	38.74	38.56	38.56	38.51	-0.23%	494
Nov 12, 2024	38.63	38.65	38.56	38.65	38.60	-0.64%	1,579
Nov 11, 2024	38.89	38.89	38.89	38.89	38.84	0.54%	81
Nov 8, 2024	38.63	38.69	38.63	38.69	38.64	0.97%	131
Nov 7, 2024	38.40	38.40	38.31	38.31	38.26	-0.14%	1,396
Nov 6, 2024	38.29	38.40	38.14	38.37	38.32	2.68%	19,100
Nov 5, 2024	37.20	37.36	37.20	37.36	37.32	1.23%	2,010
Nov 4, 2024	36.91	36.91	36.91	36.91	36.86	0.05%	150
Nov 1, 2024	37.13	37.13	36.89	36.89	36.84	-0.19%	362
Oct 31, 2024	37.23	37.23	36.96	36.96	36.91	-0.70%	2,672
Oct 30, 2024	37.35	37.35	37.22	37.22	37.17	0.27%	848
Oct 29, 2024	37.12	37.12	37.12	37.12	37.07	-0.34%	34
Oct 28, 2024	37.22	37.25	37.22	37.25	37.20	0.49%	781
Oct 25, 2024	37.06	37.06	37.06	37.06	37.02	-0.82%	97
Oct 24, 2024	37.47	37.48	37.37	37.37	37.32	-0.09%	1,475
Oct 23, 2024	37.41	37.41	37.40	37.40	37.33	0.01%	5,327
Oct 22, 2024	37.37	37.40	37.37	37.40	37.32	-0.39%	177
Oct 21, 2024	37.77	37.80	37.52	37.54	37.47	-0.73%	5,738
Oct 18, 2024	37.86	37.95	37.82	37.82	37.75	-0.23%	5,277
Oct 17, 2024	37.89	37.91	37.84	37.91	37.84	-0.15%	20,290
Oct 16, 2024	37.98	37.98	37.96	37.96	37.89	0.93%	14,019
Oct 15, 2024	37.89	37.89	37.61	37.61	37.54	0.13%	1,567
Oct 14, 2024	37.56	37.56	37.56	37.56	37.49	0.58%	78
Oct 11, 2024	37.34	37.34	37.34	37.34	37.27	0.80%	101
Oct 10, 2024	37.05	37.05	37.05	37.05	36.98	-0.22%	2,545
Oct 9, 2024	37.13	37.13	37.13	37.13	37.06	0.24%	196
Oct 8, 2024	37.02	37.08	36.98	37.04	36.97	0.35%	2,251
Oct 7, 2024	37.12	37.12	36.84	36.92	36.85	-1.18%	381
Oct 4, 2024	37.36	37.37	37.31	37.36	37.29	0.67%	8,399
Oct 3, 2024	37.28	37.28	37.11	37.11	37.04	-0.45%	875
Oct 2, 2024	37.52	37.52	37.28	37.28	37.21	-0.52%	321
Oct 1, 2024	37.42	37.47	37.42	37.47	37.40	0.14%	508
Sep 30, 2024	37.38	37.42	37.38	37.42	37.35	0.31%	687
Sep 27, 2024	37.57	37.57	37.31	37.31	37.24	0.42%	645
Sep 26, 2024	37.23	37.23	37.15	37.15	37.08	0.23%	3,725
Sep 25, 2024	37.06	37.06	37.06	37.06	36.99	-0.53%	14
Sep 24, 2024	37.26	37.26	37.26	37.26	37.19	-0.38%	30
Sep 23, 2024	37.41	37.41	37.40	37.40	37.28	0.52%	1,353
Sep 20, 2024	37.22	37.32	37.21	37.21	37.09	-0.21%	893
Sep 19, 2024	37.39	37.39	37.25	37.29	37.17	0.17%	639
Sep 18, 2024	37.36	37.48	37.23	37.23	37.11	-0.25%	4,726
Sep 17, 2024	37.54	37.61	37.32	37.32	37.20	-0.12%	2,661
Sep 16, 2024	37.40	37.43	37.36	37.37	37.25	0.68%	10,724
Sep 13, 2024	36.94	37.22	36.84	37.12	37.00	1.18%	6,703
Sep 12, 2024	36.63	36.68	36.61	36.68	36.57	0.65%	4,732
Sep 11, 2024	36.33	36.45	36.33	36.45	36.33	-0.66%	625
Sep 10, 2024	36.74	36.75	36.69	36.69	36.57	-0.32%	5,201
Sep 9, 2024	36.80	36.80	36.80	36.80	36.69	0.25%	-
Sep 6, 2024	36.77	36.77	36.71	36.71	36.60	-0.82%	1,264
Sep 5, 2024	37.01	37.01	36.89	37.01	36.90	-0.45%	1,278
Sep 4, 2024	37.18	37.18	37.18	37.18	37.07	0.20%	2
Sep 3, 2024	37.29	37.36	37.11	37.11	36.99	-0.70%	11,839
Aug 30, 2024	37.19	37.37	37.14	37.37	37.25	0.42%	6,334
Aug 29, 2024	37.29	37.29	37.20	37.22	37.10	0.49%	18,724
Aug 28, 2024	37.04	37.04	37.04	37.04	36.92	-	57
Aug 27, 2024	37.03	37.03	37.03	37.03	36.92	-0.08%	46
Aug 26, 2024	37.12	37.23	37.06	37.06	36.95	0.15%	2,669
Aug 23, 2024	37.08	37.08	37.01	37.01	36.85	0.89%	1,135
Aug 22, 2024	36.67	36.68	36.67	36.68	36.53	-0.27%	691
Aug 21, 2024	36.78	36.79	36.78	36.78	36.63	0.62%	3,424
Aug 20, 2024	36.59	36.59	36.52	36.56	36.40	-0.38%	371
Aug 19, 2024	36.67	36.70	36.67	36.70	36.54	0.55%	6,076
Aug 16, 2024	36.52	36.53	36.29	36.50	36.34	0.29%	21,138
Aug 15, 2024	36.35	36.39	36.35	36.39	36.24	0.83%	9,278
Aug 14, 2024	36.16	36.16	36.03	36.09	35.94	0.42%	14,931
Aug 13, 2024	35.77	35.94	35.77	35.94	35.79	0.83%	781
Aug 12, 2024	35.67	35.67	35.60	35.64	35.50	-0.59%	904
Aug 9, 2024	35.76	35.86	35.76	35.86	35.71	0.16%	6,784
Aug 8, 2024	35.80	35.83	35.78	35.80	35.65	0.89%	971
Aug 7, 2024	35.80	35.80	35.48	35.48	35.33	-	2,327
Aug 6, 2024	35.57	35.57	35.48	35.48	35.33	0.73%	1,630
Aug 5, 2024	35.24	35.39	35.23	35.23	35.08	-2.40%	205
Aug 2, 2024	35.91	36.09	35.91	36.09	35.94	-0.63%	255
Aug 1, 2024	36.15	36.32	36.09	36.32	36.17	-0.18%	629