ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
49.26
-0.41 (-0.83%)
Nov 13, 2025, 4:00 PM EST - Market closed
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 49.65 | 49.66 | 49.26 | 49.26 | 49.26 | -0.84% | 1,189 |
| Nov 12, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.06% | 51 |
| Nov 11, 2025 | 49.53 | 49.65 | 49.46 | 49.65 | 49.65 | 0.98% | 4,978 |
| Nov 10, 2025 | 48.96 | 49.16 | 48.96 | 49.16 | 49.16 | 0.66% | 1,046 |
| Nov 7, 2025 | 48.81 | 48.84 | 48.81 | 48.84 | 48.84 | 0.06% | 721 |
| Nov 6, 2025 | 49.14 | 49.14 | 48.82 | 48.82 | 48.82 | -0.55% | 435 |
| Nov 5, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.31% | 218 |
| Nov 4, 2025 | 48.37 | 48.48 | 48.37 | 48.45 | 48.45 | 0.19% | 1,836 |
| Nov 3, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.01% | 210 |
| Oct 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.01% | 162 |
| Oct 30, 2025 | 48.58 | 48.58 | 48.35 | 48.35 | 48.35 | 0.08% | 1,925 |
| Oct 29, 2025 | 48.98 | 49.03 | 48.05 | 48.31 | 48.27 | -2.37% | 2,650 |
| Oct 28, 2025 | 49.49 | 49.49 | 49.48 | 49.48 | 49.45 | -0.30% | 700 |
| Oct 27, 2025 | 49.66 | 49.66 | 49.61 | 49.63 | 49.59 | -0.28% | 21,748 |
| Oct 24, 2025 | 49.92 | 49.92 | 49.77 | 49.77 | 49.73 | 0.02% | 2,688 |
| Oct 23, 2025 | 49.40 | 49.76 | 49.40 | 49.76 | 49.72 | 0.30% | 1,827 |
| Oct 22, 2025 | 49.39 | 49.64 | 49.39 | 49.61 | 49.57 | 0.12% | 2,125 |
| Oct 21, 2025 | 49.39 | 49.60 | 49.39 | 49.55 | 49.51 | 0.16% | 2,767 |
| Oct 20, 2025 | 49.36 | 49.47 | 49.36 | 49.47 | 49.43 | 1.17% | 3,343 |
| Oct 17, 2025 | 48.74 | 48.90 | 48.72 | 48.90 | 48.86 | 0.39% | 3,758 |
| Oct 16, 2025 | 49.25 | 49.25 | 48.61 | 48.71 | 48.67 | -0.96% | 8,746 |
| Oct 15, 2025 | 49.24 | 49.34 | 48.98 | 49.18 | 49.14 | 0.37% | 6,895 |
| Oct 14, 2025 | 48.92 | 49.00 | 48.92 | 49.00 | 48.96 | 1.32% | 6,286 |
| Oct 13, 2025 | 48.28 | 48.40 | 48.28 | 48.36 | 48.33 | 0.96% | 7,476 |
| Oct 10, 2025 | 48.81 | 48.81 | 47.90 | 47.90 | 47.86 | -1.74% | 2,089 |
| Oct 9, 2025 | 49.19 | 49.19 | 48.71 | 48.75 | 48.71 | -0.92% | 2,705 |
| Oct 8, 2025 | 49.16 | 49.21 | 49.11 | 49.21 | 49.17 | 0.25% | 1,753 |
| Oct 7, 2025 | 49.42 | 49.42 | 48.96 | 49.08 | 49.04 | -0.95% | 2,081 |
| Oct 6, 2025 | 50.04 | 50.04 | 49.55 | 49.55 | 49.51 | -0.68% | 11,950 |
| Oct 3, 2025 | 49.73 | 50.03 | 49.73 | 49.89 | 49.85 | 0.61% | 493 |
| Oct 2, 2025 | 49.49 | 49.58 | 49.49 | 49.58 | 49.55 | -0.22% | 113 |
| Oct 1, 2025 | 49.75 | 49.75 | 49.68 | 49.69 | 49.65 | -0.14% | 812 |
| Sep 30, 2025 | 49.65 | 49.76 | 49.49 | 49.76 | 49.72 | 0.31% | 488 |
| Sep 29, 2025 | 50.03 | 50.03 | 49.60 | 49.61 | 49.57 | -0.72% | 265 |
| Sep 26, 2025 | 49.53 | 49.97 | 49.53 | 49.97 | 49.85 | 1.12% | 2,291 |
| Sep 25, 2025 | 49.63 | 49.63 | 49.37 | 49.42 | 49.30 | -0.79% | 4,313 |
| Sep 24, 2025 | 50.09 | 50.09 | 49.81 | 49.81 | 49.69 | -0.29% | 3,749 |
| Sep 23, 2025 | 50.04 | 50.28 | 49.95 | 49.95 | 49.84 | -0.12% | 3,977 |
| Sep 22, 2025 | 49.94 | 50.01 | 49.82 | 50.01 | 49.90 | 0.28% | 4,681 |
| Sep 19, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.76 | -1.50% | 36 |
| Sep 18, 2025 | 50.37 | 50.63 | 50.30 | 50.63 | 50.52 | 1.59% | 10,334 |
| Sep 17, 2025 | 50.28 | 50.28 | 49.84 | 49.84 | 49.72 | 0.07% | 1,389 |
| Sep 16, 2025 | 49.93 | 49.93 | 49.79 | 49.80 | 49.69 | -0.26% | 3,452 |
| Sep 15, 2025 | 50.29 | 50.29 | 49.94 | 49.94 | 49.82 | -0.45% | 103 |
| Sep 12, 2025 | 50.29 | 50.30 | 50.16 | 50.16 | 50.05 | -1.20% | 414 |
| Sep 11, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.65 | 1.77% | 163 |
| Sep 10, 2025 | 50.15 | 50.15 | 49.74 | 49.89 | 49.77 | -0.56% | 21,356 |
| Sep 9, 2025 | 50.29 | 50.29 | 50.17 | 50.17 | 50.05 | -0.69% | 1,473 |
| Sep 8, 2025 | 50.79 | 50.79 | 50.43 | 50.52 | 50.40 | -0.41% | 1,582 |
| Sep 5, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.61 | -0.13% | 72 |