ETC 6 Meridian Low Beta Equity ETF (SIXL)
NYSEARCA: SIXL · Real-Time Price · USD
36.81
+0.02 (0.05%)
At close: Oct 15, 2025, 4:00 PM EDT
36.81
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
SIXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 36.57 | 36.79 | 36.57 | 36.79 | 36.79 | 0.89% | 11,066 |
| Oct 13, 2025 | 36.48 | 36.48 | 36.42 | 36.46 | 36.46 | -0.01% | 727 |
| Oct 10, 2025 | 36.52 | 36.54 | 36.47 | 36.47 | 36.47 | -0.24% | 6,123 |
| Oct 9, 2025 | 36.66 | 36.66 | 36.55 | 36.55 | 36.55 | -0.69% | 1,534 |
| Oct 8, 2025 | 36.73 | 36.81 | 36.66 | 36.81 | 36.81 | 0.09% | 8,140 |
| Oct 7, 2025 | 36.71 | 36.78 | 36.67 | 36.78 | 36.78 | 0.02% | 651 |
| Oct 6, 2025 | 36.91 | 36.92 | 36.77 | 36.77 | 36.77 | -0.54% | 11,901 |
| Oct 3, 2025 | 37.03 | 37.18 | 36.97 | 36.97 | 36.97 | 0.40% | 2,367 |
| Oct 2, 2025 | 36.73 | 36.82 | 36.73 | 36.82 | 36.82 | -0.36% | 255 |
| Oct 1, 2025 | 36.99 | 36.99 | 36.95 | 36.95 | 36.95 | -0.31% | 1,287 |
| Sep 30, 2025 | 36.87 | 37.07 | 36.84 | 37.07 | 37.07 | 0.59% | 1,114 |
| Sep 29, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.23% | 47 |
| Sep 26, 2025 | 36.59 | 36.93 | 36.59 | 36.93 | 36.86 | 1.13% | 1,539 |
| Sep 25, 2025 | 36.72 | 36.72 | 36.27 | 36.52 | 36.45 | -0.78% | 10,107 |
| Sep 24, 2025 | 36.80 | 36.84 | 36.80 | 36.81 | 36.74 | 0.13% | 10,348 |
| Sep 23, 2025 | 36.72 | 36.80 | 36.68 | 36.76 | 36.69 | 0.36% | 4,644 |
| Sep 22, 2025 | 36.62 | 36.65 | 36.54 | 36.63 | 36.56 | -0.08% | 2,491 |
| Sep 19, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.59 | -0.51% | 84 |
| Sep 18, 2025 | 36.73 | 36.93 | 36.70 | 36.85 | 36.77 | 0.38% | 19,099 |
| Sep 17, 2025 | 36.92 | 36.92 | 36.70 | 36.70 | 36.63 | 0.29% | 202 |
| Sep 16, 2025 | 36.64 | 36.64 | 36.58 | 36.60 | 36.53 | -0.50% | 2,737 |
| Sep 15, 2025 | 36.93 | 36.93 | 36.78 | 36.78 | 36.71 | -0.88% | 120 |
| Sep 12, 2025 | 37.15 | 37.15 | 37.11 | 37.11 | 37.04 | -0.61% | 892 |
| Sep 11, 2025 | 37.00 | 37.34 | 36.98 | 37.34 | 37.27 | 1.40% | 202 |
| Sep 10, 2025 | 36.70 | 36.82 | 36.62 | 36.82 | 36.75 | -0.53% | 373 |
| Sep 9, 2025 | 36.92 | 37.02 | 36.92 | 37.02 | 36.95 | -0.22% | 399 |
| Sep 8, 2025 | 36.91 | 37.10 | 36.91 | 37.10 | 37.03 | -0.37% | 4,738 |
| Sep 5, 2025 | 37.15 | 37.24 | 37.15 | 37.24 | 37.17 | 0.26% | 1,086 |
| Sep 4, 2025 | 37.04 | 37.14 | 37.04 | 37.14 | 37.07 | 0.41% | 3,317 |
| Sep 3, 2025 | 37.00 | 37.00 | 36.82 | 36.99 | 36.92 | -0.07% | 1,653 |
| Sep 2, 2025 | 37.06 | 37.06 | 36.92 | 37.02 | 36.95 | -0.40% | 12,518 |
| Aug 29, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.10 | 0.31% | 32 |
| Aug 28, 2025 | 36.99 | 37.05 | 36.99 | 37.05 | 36.98 | -0.81% | 102 |
| Aug 27, 2025 | 37.22 | 37.36 | 37.14 | 37.36 | 37.20 | 0.73% | 7,649 |
| Aug 26, 2025 | 37.11 | 37.17 | 37.09 | 37.09 | 36.93 | -0.32% | 7,308 |
| Aug 25, 2025 | 37.30 | 37.40 | 37.21 | 37.21 | 37.05 | -1.04% | 2,354 |
| Aug 22, 2025 | 37.74 | 37.74 | 37.60 | 37.60 | 37.44 | 1.24% | 1,241 |
| Aug 21, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 36.98 | -0.01% | 122 |
| Aug 20, 2025 | 37.21 | 37.25 | 37.10 | 37.14 | 36.99 | 0.49% | 23,860 |
| Aug 19, 2025 | 36.86 | 36.96 | 36.86 | 36.96 | 36.81 | 0.81% | 249 |
| Aug 18, 2025 | 36.71 | 36.81 | 36.64 | 36.66 | 36.51 | -0.26% | 4,204 |
| Aug 15, 2025 | 36.73 | 36.85 | 36.73 | 36.76 | 36.61 | -0.01% | 1,582 |
| Aug 14, 2025 | 36.72 | 36.76 | 36.72 | 36.76 | 36.61 | -0.74% | 34,730 |
| Aug 13, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 36.88 | 1.22% | 3 |
| Aug 12, 2025 | 36.25 | 36.58 | 36.25 | 36.58 | 36.44 | 0.73% | 2,886 |
| Aug 11, 2025 | 36.44 | 36.45 | 36.32 | 36.32 | 36.17 | -0.10% | 1,141 |
| Aug 8, 2025 | 36.33 | 36.36 | 36.33 | 36.36 | 36.21 | 0.20% | 4,396 |
| Aug 7, 2025 | 36.21 | 36.28 | 36.20 | 36.28 | 36.13 | 0.05% | 3,221 |
| Aug 6, 2025 | 36.43 | 36.43 | 36.20 | 36.27 | 36.12 | -0.06% | 770 |
| Aug 5, 2025 | 36.23 | 36.29 | 36.23 | 36.29 | 36.14 | 0.04% | 236 |