ETC 6 Meridian Low Beta Equity ETF (SIXL)

SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.57	38.81	38.57	38.70	-	0.18%	1,986
Apr 27, 2026	38.76	38.76	38.61	38.63	38.63	-0.09%	209
Apr 24, 2026	38.66	38.70	38.66	38.66	38.66	-0.31%	210
Apr 23, 2026	38.64	38.78	38.48	38.78	38.78	1.11%	2,183
Apr 22, 2026	38.38	38.38	38.36	38.36	38.36	-0.39%	502
Apr 21, 2026	38.84	38.84	38.48	38.51	38.51	-0.65%	8,089
Apr 20, 2026	38.89	38.89	38.75	38.76	38.76	-0.43%	2,852
Apr 17, 2026	38.71	38.93	38.71	38.93	38.93	0.95%	101
Apr 16, 2026	38.46	38.56	38.46	38.56	38.56	0.33%	868
Apr 15, 2026	38.44	38.49	38.44	38.44	38.44	-0.25%	11,093
Apr 14, 2026	38.59	38.59	38.46	38.53	38.53	-0.03%	5,120
Apr 13, 2026	38.35	38.54	38.23	38.54	38.54	0.06%	6,384
Apr 10, 2026	38.74	38.74	38.52	38.52	38.52	-1.20%	9,282
Apr 9, 2026	38.89	39.01	38.86	38.99	38.99	0.66%	16,740
Apr 8, 2026	38.62	38.73	38.56	38.73	38.73	1.00%	2,241
Apr 7, 2026	38.47	38.47	38.35	38.35	38.35	0.25%	488
Apr 6, 2026	38.22	38.25	38.16	38.25	38.25	0.34%	3,124
Apr 2, 2026	38.13	38.13	38.13	38.13	38.12	0.83%	326
Apr 1, 2026	37.81	37.81	37.81	37.81	37.81	0.43%	197
Mar 31, 2026	37.62	37.73	37.41	37.65	37.65	0.42%	7,309
Mar 30, 2026	37.66	37.66	37.38	37.49	37.49	0.67%	2,520
Mar 27, 2026	37.57	37.58	37.24	37.24	37.24	-0.90%	3,349
Mar 26, 2026	37.63	37.63	37.48	37.58	37.49	0.13%	4,818
Mar 25, 2026	37.53	37.53	37.53	37.53	37.44	0.32%	109
Mar 24, 2026	37.60	37.66	37.41	37.41	37.32	0.22%	4,368
Mar 23, 2026	37.48	37.60	37.33	37.33	37.24	0.45%	4,662
Mar 20, 2026	37.34	37.34	37.16	37.16	37.07	-1.55%	763
Mar 19, 2026	37.75	37.75	37.75	37.75	37.66	-0.46%	178
Mar 18, 2026	38.18	38.18	37.92	37.92	37.83	-1.44%	299
Mar 17, 2026	38.77	38.77	38.48	38.48	38.38	-0.08%	2,449
Mar 16, 2026	38.61	38.63	38.50	38.51	38.42	0.30%	11,162
Mar 13, 2026	38.44	38.47	38.34	38.39	38.30	0.34%	9,234
Mar 12, 2026	38.18	38.51	38.18	38.26	38.17	-0.16%	681
Mar 11, 2026	38.50	38.50	38.19	38.32	38.23	-0.57%	5,491
Mar 10, 2026	38.86	38.98	38.55	38.55	38.45	-1.13%	2,177
Mar 9, 2026	38.66	38.99	38.66	38.99	38.89	-0.05%	4,070
Mar 6, 2026	38.79	39.01	38.79	39.01	38.91	-0.07%	254
Mar 5, 2026	39.27	39.27	38.85	39.03	38.94	-1.18%	3,146
Mar 4, 2026	39.31	39.50	39.31	39.50	39.41	0.06%	9,754
Mar 3, 2026	39.28	39.48	39.15	39.48	39.38	-0.70%	5,406
Mar 2, 2026	39.56	39.75	39.56	39.75	39.66	0.40%	366
Feb 27, 2026	39.60	39.60	39.60	39.60	39.50	0.56%	573
Feb 26, 2026	39.38	39.38	39.38	39.38	39.28	0.57%	157
Feb 25, 2026	39.05	39.15	39.05	39.15	39.06	-0.40%	564
Feb 24, 2026	39.18	39.31	39.18	39.31	39.16	0.41%	1,373
Feb 23, 2026	39.15	39.15	39.02	39.15	39.00	0.27%	771
Feb 20, 2026	38.92	39.04	38.92	39.04	38.90	-	241
Feb 19, 2026	39.06	39.06	38.93	39.04	38.90	0.06%	757
Feb 18, 2026	39.03	39.14	38.91	39.02	38.87	0.05%	15,891
Feb 17, 2026	39.04	39.06	38.91	39.00	38.86	-0.36%	11,082

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.