ETC 6 Meridian Low Beta Equity ETF (SIXL)

SIXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.38	38.42	38.38	38.42	38.42	0.19%	109
May 21, 2026	38.25	38.34	38.14	38.34	38.34	-0.10%	4,249
May 20, 2026	38.36	38.38	38.27	38.38	38.38	0.40%	1,536
May 19, 2026	38.14	38.40	38.14	38.23	38.23	-	2,748
May 18, 2026	37.78	38.23	37.78	38.23	38.23	1.43%	4,330
May 15, 2026	37.68	37.78	37.68	37.69	37.69	-0.69%	3,988
May 14, 2026	37.94	38.02	37.94	37.95	37.95	-0.07%	5,005
May 13, 2026	37.71	37.98	37.70	37.98	37.98	-0.41%	1,026
May 12, 2026	37.76	38.14	37.60	38.14	38.14	0.35%	3,247
May 11, 2026	37.94	38.00	37.93	38.00	38.00	-0.71%	4,463
May 8, 2026	38.47	38.47	38.28	38.28	38.27	-0.06%	728
May 7, 2026	38.30	38.30	38.30	38.30	38.30	-0.41%	67
May 6, 2026	38.46	38.46	38.46	38.46	38.45	0.10%	106
May 5, 2026	38.41	38.48	38.40	38.42	38.42	0.31%	4,168
May 4, 2026	38.58	38.58	38.30	38.30	38.30	-0.62%	115
May 1, 2026	38.64	38.64	38.54	38.54	38.54	-0.46%	142
Apr 30, 2026	38.48	38.72	38.48	38.72	38.72	0.63%	120
Apr 29, 2026	38.43	38.49	38.37	38.47	38.47	-0.59%	2,636
Apr 28, 2026	38.57	38.81	38.57	38.70	38.70	0.30%	1,988
Apr 27, 2026	38.76	38.76	38.61	38.63	38.58	-0.09%	209
Apr 24, 2026	38.66	38.70	38.66	38.66	38.62	-0.31%	210
Apr 23, 2026	38.64	38.78	38.48	38.78	38.74	1.11%	2,183
Apr 22, 2026	38.38	38.38	38.36	38.36	38.31	-0.39%	502
Apr 21, 2026	38.84	38.84	38.48	38.51	38.46	-0.65%	8,089
Apr 20, 2026	38.89	38.89	38.75	38.76	38.72	-0.43%	2,852
Apr 17, 2026	38.71	38.93	38.71	38.93	38.88	0.96%	101
Apr 16, 2026	38.46	38.56	38.46	38.56	38.52	0.33%	868
Apr 15, 2026	38.44	38.49	38.44	38.44	38.39	-0.25%	11,093
Apr 14, 2026	38.59	38.59	38.46	38.53	38.49	-0.03%	5,120
Apr 13, 2026	38.35	38.54	38.23	38.54	38.50	0.06%	6,384
Apr 10, 2026	38.74	38.74	38.52	38.52	38.47	-1.20%	9,282
Apr 9, 2026	38.89	39.01	38.86	38.99	38.94	0.66%	16,740
Apr 8, 2026	38.62	38.73	38.56	38.73	38.69	1.00%	2,241
Apr 7, 2026	38.47	38.47	38.35	38.35	38.30	0.25%	488
Apr 6, 2026	38.22	38.25	38.16	38.25	38.21	0.34%	3,124
Apr 2, 2026	38.13	38.13	38.13	38.13	38.08	0.83%	326
Apr 1, 2026	37.81	37.81	37.81	37.81	37.76	0.43%	197
Mar 31, 2026	37.62	37.73	37.41	37.65	37.60	0.42%	7,309
Mar 30, 2026	37.66	37.66	37.38	37.49	37.45	0.67%	2,520
Mar 27, 2026	37.57	37.58	37.24	37.24	37.20	-0.66%	3,349
Mar 26, 2026	37.63	37.63	37.48	37.58	37.44	0.13%	4,818
Mar 25, 2026	37.53	37.53	37.53	37.53	37.40	0.32%	109
Mar 24, 2026	37.60	37.66	37.41	37.41	37.28	0.22%	4,368
Mar 23, 2026	37.48	37.60	37.33	37.33	37.20	0.45%	4,662
Mar 20, 2026	37.34	37.34	37.16	37.16	37.03	-1.56%	763
Mar 19, 2026	37.75	37.75	37.75	37.75	37.61	-0.46%	178
Mar 18, 2026	38.18	38.18	37.92	37.92	37.79	-1.44%	299
Mar 17, 2026	38.77	38.77	38.48	38.48	38.34	-0.08%	2,449
Mar 16, 2026	38.61	38.63	38.50	38.51	38.37	0.30%	11,162
Mar 13, 2026	38.44	38.47	38.34	38.39	38.26	0.34%	9,234

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.