SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	38.05	38.05	37.75	37.75	37.75	-0.75%	385
Jan 30, 2025	38.03	38.03	37.87	38.03	38.03	0.77%	10,614
Jan 29, 2025	38.03	38.03	37.74	37.74	37.71	-0.31%	1,502
Jan 28, 2025	38.19	38.19	37.86	37.86	37.83	-0.66%	895
Jan 27, 2025	38.02	38.11	38.02	38.11	38.08	1.38%	16,619
Jan 24, 2025	37.56	37.59	37.55	37.59	37.56	-0.02%	14,059
Jan 23, 2025	37.43	37.60	37.42	37.60	37.57	0.29%	3,934
Jan 22, 2025	37.70	37.70	37.49	37.49	37.46	-1.24%	67,569
Jan 21, 2025	37.98	37.98	37.96	37.96	37.93	0.85%	2,105
Jan 17, 2025	37.77	37.77	37.64	37.64	37.61	0.06%	8,273
Jan 16, 2025	37.40	37.62	37.40	37.62	37.58	1.10%	3,058
Jan 15, 2025	37.19	37.21	37.19	37.21	37.17	0.52%	143
Jan 14, 2025	36.90	37.02	36.89	37.02	36.98	1.03%	972
Jan 13, 2025	36.46	36.64	36.46	36.64	36.60	0.73%	6,732
Jan 10, 2025	36.37	36.37	36.37	36.37	36.34	-1.43%	44
Jan 8, 2025	36.77	36.90	36.77	36.90	36.87	0.57%	428
Jan 7, 2025	36.95	36.95	36.69	36.69	36.66	-0.28%	8,289
Jan 6, 2025	37.09	37.09	36.79	36.79	36.76	-1.02%	503
Jan 3, 2025	37.08	37.17	37.08	37.17	37.14	0.42%	1,347
Jan 2, 2025	37.18	37.18	37.02	37.02	36.98	-0.76%	105
Dec 31, 2024	37.04	37.30	36.99	37.30	37.27	0.63%	2,529
Dec 30, 2024	36.96	37.09	36.96	37.07	37.03	-0.69%	2,540
Dec 27, 2024	37.45	37.45	37.15	37.32	37.22	-0.68%	615
Dec 26, 2024	37.53	37.58	37.53	37.58	37.47	0.37%	2,432
Dec 24, 2024	37.32	37.44	37.32	37.44	37.33	0.73%	7,457
Dec 23, 2024	37.02	37.17	37.02	37.17	37.06	-0.14%	7,305
Dec 20, 2024	37.37	37.49	37.22	37.22	37.11	0.30%	1,834
Dec 19, 2024	37.20	37.24	37.11	37.11	37.00	0.15%	4,758
Dec 18, 2024	37.86	37.86	37.05	37.05	36.94	-2.29%	899
Dec 17, 2024	38.10	38.11	37.81	37.92	37.81	-1.33%	10,870
Dec 16, 2024	38.48	38.48	38.27	38.43	38.32	0.28%	14,864
Dec 13, 2024	38.32	38.32	38.32	38.32	38.21	-0.24%	12
Dec 12, 2024	38.57	38.58	38.42	38.42	38.30	-0.08%	6,146
Dec 11, 2024	38.47	38.47	38.34	38.44	38.33	0.21%	4,730
Dec 10, 2024	38.54	38.55	38.36	38.36	38.25	-0.17%	10,122
Dec 9, 2024	38.70	38.79	38.43	38.43	38.32	-0.41%	2,509
Dec 6, 2024	38.77	38.77	38.55	38.59	38.48	-0.75%	689
Dec 5, 2024	38.95	39.00	38.88	38.88	38.77	-0.30%	476
Dec 4, 2024	39.00	39.00	39.00	39.00	38.88	0.11%	11
Dec 3, 2024	39.09	39.12	38.95	38.95	38.84	-0.73%	2,696
Dec 2, 2024	39.26	39.29	39.24	39.24	39.13	-0.26%	814
Nov 29, 2024	39.34	39.34	39.34	39.34	39.23	0.16%	1,032
Nov 27, 2024	39.42	39.47	39.28	39.28	39.17	0.03%	3,770
Nov 26, 2024	39.14	39.27	39.07	39.27	39.16	0.16%	3,756
Nov 25, 2024	39.34	39.34	39.21	39.21	39.09	0.59%	16,601
Nov 22, 2024	38.95	38.98	38.93	38.98	38.81	0.73%	2,716
Nov 21, 2024	38.61	38.70	38.61	38.70	38.53	1.13%	481
Nov 20, 2024	38.03	38.28	38.03	38.26	38.10	0.55%	3,273
Nov 19, 2024	37.97	38.05	37.97	38.05	37.89	-0.03%	1,725
Nov 18, 2024	38.12	38.17	38.07	38.07	37.91	0.32%	13,620
Nov 15, 2024	37.96	37.96	37.94	37.94	37.78	-0.46%	1,054
Nov 14, 2024	38.40	38.40	38.12	38.12	37.96	-1.14%	2,445
Nov 13, 2024	38.74	38.74	38.56	38.56	38.39	-0.23%	494
Nov 12, 2024	38.63	38.65	38.56	38.65	38.48	-0.64%	1,579
Nov 11, 2024	38.89	38.89	38.89	38.89	38.73	0.54%	81
Nov 8, 2024	38.63	38.69	38.63	38.69	38.52	0.97%	131
Nov 7, 2024	38.40	38.40	38.31	38.31	38.15	-0.14%	1,396
Nov 6, 2024	38.29	38.40	38.14	38.37	38.21	2.68%	19,100
Nov 5, 2024	37.20	37.36	37.20	37.36	37.21	1.23%	2,010
Nov 4, 2024	36.91	36.91	36.91	36.91	36.75	0.05%	150
Nov 1, 2024	37.13	37.13	36.89	36.89	36.74	-0.19%	362
Oct 31, 2024	37.23	37.23	36.96	36.96	36.80	-0.70%	2,672
Oct 30, 2024	37.35	37.35	37.22	37.22	37.06	0.27%	848
Oct 29, 2024	37.12	37.12	37.12	37.12	36.96	-0.34%	34
Oct 28, 2024	37.22	37.25	37.22	37.25	37.09	0.49%	781
Oct 25, 2024	37.06	37.06	37.06	37.06	36.91	-0.82%	97
Oct 24, 2024	37.47	37.48	37.37	37.37	37.21	-0.09%	1,475
Oct 23, 2024	37.41	37.41	37.40	37.40	37.22	0.01%	5,327
Oct 22, 2024	37.37	37.40	37.37	37.40	37.22	-0.39%	177
Oct 21, 2024	37.77	37.80	37.52	37.54	37.36	-0.73%	5,738
Oct 18, 2024	37.86	37.95	37.82	37.82	37.64	-0.23%	5,277
Oct 17, 2024	37.89	37.91	37.84	37.91	37.73	-0.15%	20,290
Oct 16, 2024	37.98	37.98	37.96	37.96	37.78	0.93%	14,019
Oct 15, 2024	37.89	37.89	37.61	37.61	37.43	0.13%	1,567
Oct 14, 2024	37.56	37.56	37.56	37.56	37.38	0.58%	78
Oct 11, 2024	37.34	37.34	37.34	37.34	37.17	0.80%	101
Oct 10, 2024	37.05	37.05	37.05	37.05	36.87	-0.22%	2,545
Oct 9, 2024	37.13	37.13	37.13	37.13	36.96	0.24%	196
Oct 8, 2024	37.02	37.08	36.98	37.04	36.87	0.35%	2,251
Oct 7, 2024	37.12	37.12	36.84	36.92	36.74	-1.18%	381
Oct 4, 2024	37.36	37.37	37.31	37.36	37.18	0.67%	8,399
Oct 3, 2024	37.28	37.28	37.11	37.11	36.93	-0.45%	875
Oct 2, 2024	37.52	37.52	37.28	37.28	37.10	-0.52%	321
Oct 1, 2024	37.42	37.47	37.42	37.47	37.29	0.14%	508
Sep 30, 2024	37.38	37.42	37.38	37.42	37.24	0.31%	687
Sep 27, 2024	37.57	37.57	37.31	37.31	37.13	0.42%	645
Sep 26, 2024	37.23	37.23	37.15	37.15	36.97	0.23%	3,725
Sep 25, 2024	37.06	37.06	37.06	37.06	36.88	-0.53%	14
Sep 24, 2024	37.26	37.26	37.26	37.26	37.08	-0.38%	30
Sep 23, 2024	37.41	37.41	37.40	37.40	37.17	0.52%	1,353
Sep 20, 2024	37.22	37.32	37.21	37.21	36.98	-0.21%	893
Sep 19, 2024	37.39	37.39	37.25	37.29	37.06	0.17%	639
Sep 18, 2024	37.36	37.48	37.23	37.23	37.00	-0.25%	4,726
Sep 17, 2024	37.54	37.61	37.32	37.32	37.09	-0.12%	2,661
Sep 16, 2024	37.40	37.43	37.36	37.37	37.14	0.68%	10,724
Sep 13, 2024	36.94	37.22	36.84	37.12	36.89	1.18%	6,703
Sep 12, 2024	36.63	36.68	36.61	36.68	36.46	0.65%	4,732
Sep 11, 2024	36.33	36.45	36.33	36.45	36.22	-0.66%	625
Sep 10, 2024	36.74	36.75	36.69	36.69	36.47	-0.32%	5,201
Sep 9, 2024	36.80	36.80	36.80	36.80	36.58	0.25%	-