ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
51.54
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.13% | 24 |
| Dec 24, 2025 | 51.46 | 51.61 | 51.46 | 51.61 | 51.61 | 0.93% | 4,465 |
| Dec 23, 2025 | 51.24 | 51.28 | 51.13 | 51.13 | 51.13 | -0.46% | 300 |
| Dec 22, 2025 | 51.57 | 51.59 | 51.36 | 51.37 | 51.37 | 0.44% | 12,132 |
| Dec 19, 2025 | 51.36 | 51.39 | 51.14 | 51.14 | 51.14 | -0.87% | 4,020 |
| Dec 18, 2025 | 51.77 | 51.77 | 51.59 | 51.59 | 51.59 | -0.36% | 6,218 |
| Dec 17, 2025 | 51.79 | 51.79 | 51.66 | 51.78 | 51.78 | 0.41% | 3,618 |
| Dec 16, 2025 | 51.97 | 51.97 | 51.53 | 51.57 | 51.57 | -0.67% | 1,858 |
| Dec 15, 2025 | 52.67 | 52.67 | 51.69 | 51.92 | 51.92 | 0.08% | 3,383 |
| Dec 12, 2025 | 51.94 | 51.94 | 51.83 | 51.88 | 51.88 | -0.01% | 4,344 |
| Dec 11, 2025 | 51.88 | 51.95 | 51.87 | 51.89 | 51.89 | 1.05% | 1,329 |
| Dec 10, 2025 | 50.83 | 51.35 | 50.83 | 51.35 | 51.35 | 2.19% | 627 |
| Dec 9, 2025 | 50.25 | 50.46 | 50.25 | 50.25 | 50.25 | 0.82% | 2,267 |
| Dec 8, 2025 | 49.97 | 49.99 | 49.84 | 49.84 | 49.84 | -0.48% | 2,662 |
| Dec 5, 2025 | 50.19 | 50.24 | 50.08 | 50.08 | 50.08 | -0.08% | 1,539 |
| Dec 4, 2025 | 50.22 | 50.22 | 50.06 | 50.12 | 50.12 | -0.65% | 1,359 |
| Dec 3, 2025 | 50.58 | 50.58 | 50.41 | 50.45 | 50.45 | 0.62% | 4,320 |
| Dec 2, 2025 | 50.04 | 50.14 | 50.04 | 50.14 | 50.14 | 0.29% | 2,953 |
| Dec 1, 2025 | 50.04 | 50.04 | 50.00 | 50.00 | 50.00 | -0.27% | 751 |
| Nov 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.30% | 331 |
| Nov 26, 2025 | 50.48 | 50.49 | 50.28 | 50.28 | 50.28 | 0.39% | 3,017 |
| Nov 25, 2025 | 50.12 | 50.16 | 50.09 | 50.09 | 50.08 | 1.63% | 3,482 |
| Nov 24, 2025 | 49.19 | 49.28 | 49.19 | 49.28 | 49.21 | 0.38% | 2,687 |
| Nov 21, 2025 | 49.20 | 49.20 | 49.07 | 49.09 | 49.02 | 2.08% | 3,237 |
| Nov 20, 2025 | 48.55 | 48.55 | 48.08 | 48.09 | 48.02 | -0.41% | 4,796 |
| Nov 19, 2025 | 48.52 | 48.52 | 48.29 | 48.29 | 48.22 | -0.65% | 5,476 |
| Nov 18, 2025 | 48.49 | 48.60 | 48.49 | 48.60 | 48.53 | 0.28% | 2,002 |
| Nov 17, 2025 | 49.06 | 49.06 | 48.47 | 48.47 | 48.40 | -1.39% | 4,851 |
| Nov 14, 2025 | 49.18 | 49.18 | 49.16 | 49.16 | 49.08 | -0.21% | 177 |
| Nov 13, 2025 | 49.65 | 49.66 | 49.26 | 49.26 | 49.19 | -0.84% | 1,189 |
| Nov 12, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.60 | 0.06% | 51 |
| Nov 11, 2025 | 49.53 | 49.65 | 49.46 | 49.65 | 49.58 | 0.98% | 4,978 |
| Nov 10, 2025 | 48.96 | 49.16 | 48.96 | 49.16 | 49.09 | 0.66% | 1,046 |
| Nov 7, 2025 | 48.81 | 48.84 | 48.81 | 48.84 | 48.77 | 0.06% | 721 |
| Nov 6, 2025 | 49.14 | 49.14 | 48.82 | 48.82 | 48.74 | -0.55% | 435 |
| Nov 5, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.02 | 1.31% | 218 |
| Nov 4, 2025 | 48.37 | 48.48 | 48.37 | 48.45 | 48.38 | 0.19% | 1,836 |
| Nov 3, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.29 | 0.01% | 210 |
| Oct 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.29 | 0.01% | 162 |
| Oct 30, 2025 | 48.58 | 48.58 | 48.35 | 48.35 | 48.28 | 0.08% | 1,925 |
| Oct 29, 2025 | 48.98 | 49.03 | 48.05 | 48.31 | 48.20 | -2.37% | 2,650 |
| Oct 28, 2025 | 49.49 | 49.49 | 49.48 | 49.48 | 49.37 | -0.30% | 700 |
| Oct 27, 2025 | 49.66 | 49.66 | 49.61 | 49.63 | 49.52 | -0.28% | 21,748 |
| Oct 24, 2025 | 49.92 | 49.92 | 49.77 | 49.77 | 49.66 | 0.02% | 2,688 |
| Oct 23, 2025 | 49.40 | 49.76 | 49.40 | 49.76 | 49.65 | 0.30% | 1,827 |
| Oct 22, 2025 | 49.39 | 49.64 | 49.39 | 49.61 | 49.50 | 0.12% | 2,125 |
| Oct 21, 2025 | 49.39 | 49.60 | 49.39 | 49.55 | 49.44 | 0.16% | 2,767 |
| Oct 20, 2025 | 49.36 | 49.47 | 49.36 | 49.47 | 49.36 | 1.17% | 3,343 |
| Oct 17, 2025 | 48.74 | 48.90 | 48.72 | 48.90 | 48.79 | 0.39% | 3,758 |
| Oct 16, 2025 | 49.25 | 49.25 | 48.61 | 48.71 | 48.60 | -0.96% | 8,746 |