ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
53.73
-0.47 (-0.87%)
At close: Feb 9, 2026, 4:00 PM EST
53.73
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 54.05 | 54.05 | 53.73 | 53.73 | 53.73 | -0.87% | 505 |
| Feb 6, 2026 | 54.20 | 54.20 | 54.12 | 54.20 | 54.20 | 1.56% | 342 |
| Feb 5, 2026 | 53.59 | 53.59 | 53.36 | 53.36 | 53.36 | 0.13% | 20,059 |
| Feb 4, 2026 | 53.50 | 53.50 | 53.21 | 53.30 | 53.30 | 1.09% | 1,212 |
| Feb 3, 2026 | 53.16 | 53.19 | 52.50 | 52.72 | 52.72 | -0.57% | 8,803 |
| Feb 2, 2026 | 52.85 | 53.05 | 52.85 | 53.02 | 53.02 | 1.14% | 1,884 |
| Jan 30, 2026 | 51.99 | 52.44 | 51.92 | 52.42 | 52.42 | -0.51% | 12,863 |
| Jan 29, 2026 | 51.87 | 52.69 | 51.74 | 52.69 | 52.69 | 1.86% | 10,554 |
| Jan 28, 2026 | 52.08 | 52.08 | 51.72 | 51.73 | 51.73 | -0.81% | 7,814 |
| Jan 27, 2026 | 52.12 | 52.16 | 51.95 | 52.15 | 51.96 | -0.38% | 7,496 |
| Jan 26, 2026 | 52.40 | 52.48 | 52.19 | 52.35 | 52.16 | 0.29% | 3,401 |
| Jan 23, 2026 | 52.68 | 52.68 | 52.08 | 52.20 | 52.01 | -1.30% | 5,960 |
| Jan 22, 2026 | 53.12 | 53.19 | 52.89 | 52.89 | 52.69 | 0.02% | 3,262 |
| Jan 21, 2026 | 52.33 | 52.88 | 52.33 | 52.88 | 52.68 | 1.53% | 9,101 |
| Jan 20, 2026 | 51.93 | 52.29 | 51.93 | 52.08 | 51.89 | -0.87% | 9,235 |
| Jan 16, 2026 | 52.68 | 52.68 | 52.53 | 52.54 | 52.35 | -0.57% | 779 |
| Jan 15, 2026 | 52.68 | 52.85 | 52.68 | 52.84 | 52.64 | 1.14% | 3,308 |
| Jan 14, 2026 | 52.15 | 52.24 | 51.87 | 52.24 | 52.05 | 0.75% | 1,639 |
| Jan 13, 2026 | 51.88 | 52.04 | 51.85 | 51.85 | 51.66 | -0.57% | 4,170 |
| Jan 12, 2026 | 52.23 | 52.25 | 52.15 | 52.15 | 51.96 | 0.33% | 1,946 |
| Jan 9, 2026 | 51.92 | 51.98 | 51.92 | 51.98 | 51.79 | 0.18% | 2,091 |
| Jan 8, 2026 | 51.69 | 51.90 | 51.69 | 51.89 | 51.70 | 0.97% | 11,650 |
| Jan 7, 2026 | 51.23 | 51.39 | 51.23 | 51.39 | 51.20 | 0.02% | 4,276 |
| Jan 6, 2026 | 50.94 | 51.38 | 50.92 | 51.38 | 51.19 | 0.99% | 17,354 |
| Jan 5, 2026 | 51.04 | 51.04 | 50.88 | 50.88 | 50.69 | 0.61% | 349 |
| Jan 2, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.38 | -0.33% | 212 |
| Dec 31, 2025 | 50.40 | 51.50 | 50.40 | 50.74 | 50.55 | -0.76% | 17,187 |
| Dec 30, 2025 | 51.19 | 51.22 | 51.13 | 51.13 | 50.94 | -0.43% | 3,653 |
| Dec 29, 2025 | 51.29 | 51.39 | 51.29 | 51.35 | 51.06 | -0.37% | 23,238 |
| Dec 26, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.24 | -0.13% | 24 |
| Dec 24, 2025 | 51.46 | 51.61 | 51.46 | 51.61 | 51.31 | 0.93% | 4,465 |
| Dec 23, 2025 | 51.24 | 51.28 | 51.13 | 51.13 | 50.84 | -0.46% | 300 |
| Dec 22, 2025 | 51.57 | 51.59 | 51.36 | 51.37 | 51.08 | 0.44% | 12,132 |
| Dec 19, 2025 | 51.36 | 51.39 | 51.14 | 51.14 | 50.85 | -0.87% | 4,020 |
| Dec 18, 2025 | 51.77 | 51.77 | 51.59 | 51.59 | 51.30 | -0.36% | 6,218 |
| Dec 17, 2025 | 51.79 | 51.79 | 51.66 | 51.78 | 51.49 | 0.41% | 3,618 |
| Dec 16, 2025 | 51.97 | 51.97 | 51.53 | 51.57 | 51.28 | -0.67% | 1,858 |
| Dec 15, 2025 | 52.67 | 52.67 | 51.69 | 51.92 | 51.63 | 0.08% | 3,383 |
| Dec 12, 2025 | 51.94 | 51.94 | 51.83 | 51.88 | 51.59 | -0.01% | 4,344 |
| Dec 11, 2025 | 51.88 | 51.95 | 51.87 | 51.89 | 51.59 | 1.05% | 1,329 |
| Dec 10, 2025 | 50.83 | 51.35 | 50.83 | 51.35 | 51.06 | 2.19% | 627 |
| Dec 9, 2025 | 50.25 | 50.46 | 50.25 | 50.25 | 49.96 | 0.82% | 2,267 |
| Dec 8, 2025 | 49.97 | 49.99 | 49.84 | 49.84 | 49.56 | -0.48% | 2,662 |
| Dec 5, 2025 | 50.19 | 50.24 | 50.08 | 50.08 | 49.79 | -0.08% | 1,539 |
| Dec 4, 2025 | 50.22 | 50.22 | 50.06 | 50.12 | 49.84 | -0.65% | 1,359 |
| Dec 3, 2025 | 50.58 | 50.58 | 50.41 | 50.45 | 50.16 | 0.62% | 4,320 |
| Dec 2, 2025 | 50.04 | 50.14 | 50.04 | 50.14 | 49.86 | 0.29% | 2,953 |
| Dec 1, 2025 | 50.04 | 50.04 | 50.00 | 50.00 | 49.71 | -0.27% | 751 |
| Nov 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.85 | -0.30% | 331 |
| Nov 26, 2025 | 50.48 | 50.49 | 50.28 | 50.28 | 50.00 | 0.39% | 3,017 |