Skip to main content
ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
48.28
-0.92 (-1.86%)
At close: Feb 20, 2025, 3:59 PM
48.92
+0.64 (1.32%)
After-hours: Feb 20, 2025, 8:00 PM EST

SIXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202548.2848.2848.2848.2848.28-1.30%11
Feb 20, 202548.8048.9248.8048.9248.92-0.57%4,225
Feb 19, 202549.3249.3349.1449.2049.20-0.32%4,139
Feb 18, 202549.3049.3649.2349.3649.360.16%4,012
Feb 14, 202549.6949.7049.2849.2849.28-1.24%4,572
Feb 13, 202549.4849.9049.4849.9049.901.51%11,514
Feb 12, 202549.3349.3449.1649.1649.16-1.38%1,148
Feb 11, 202549.3549.8549.3549.8549.850.34%2,613
Feb 10, 202549.7349.7649.6249.6849.680.52%9,959
Feb 7, 202549.9649.9649.4049.4249.42-1.02%5,428
Feb 6, 202550.3550.3549.9149.9449.94-0.37%3,502
Feb 5, 202549.8750.1349.8750.1250.120.49%4,015
Feb 4, 202549.5349.8849.5349.8849.880.59%3,759
Feb 3, 202549.8249.8849.5849.5849.58-1.18%803
Jan 31, 202550.8250.8250.1750.1750.17-0.96%340
Jan 30, 202550.6650.6650.6650.6650.66-0.24%210
Jan 29, 202551.0051.0150.6550.7850.720.05%16,474
Jan 28, 202550.8350.8750.7550.7550.690.15%591
Jan 27, 202550.7950.8550.6850.6850.620.37%9,685
Jan 24, 202550.3750.6250.3750.4950.430.17%7,876
Jan 23, 202550.1950.4850.1450.4150.340.09%3,077
Jan 22, 202550.9050.9050.3650.3650.30-1.24%15,921
Jan 21, 202550.9351.0450.9250.9950.930.90%4,092
Jan 17, 202550.5550.6250.4250.5450.480.35%12,791
Jan 16, 202550.2550.3650.1950.3650.300.36%779
Jan 15, 202549.8850.1849.8850.1850.121.72%8,935
Jan 14, 202548.9449.3348.9249.3349.271.31%631
Jan 13, 202547.7748.7047.7748.7048.641.45%1,608
Jan 10, 202548.5948.5948.0048.0047.94-2.16%807
Jan 8, 202548.8249.0948.5949.0649.000.35%684
Jan 7, 202549.0949.3248.7948.8948.83-0.33%3,791
Jan 6, 202549.8249.8249.0549.0548.99-0.97%284
Jan 3, 202549.4349.5349.1249.5349.470.57%7,728
Jan 2, 202549.7249.7249.2549.2549.19-0.17%683
Dec 31, 202449.6149.7049.3449.3449.280.62%644
Dec 30, 202449.0849.2049.0349.0348.97-0.44%7,692
Dec 27, 202449.6649.6649.2449.2549.12-1.09%1,340
Dec 26, 202449.3849.7949.3849.7949.660.64%2,533
Dec 24, 202449.0949.4749.0949.4749.340.83%5,009
Dec 23, 202449.0349.1048.8449.0648.93-0.03%1,585
Dec 20, 202449.0749.6249.0749.0848.95-0.45%2,344
Dec 19, 202449.3549.3749.1749.3049.170.04%5,760
Dec 18, 202450.9451.0349.2849.2849.15-3.30%2,367
Dec 17, 202451.0651.0650.9650.9650.82-1.39%2,299
Dec 16, 202451.5551.7051.5551.6851.540.25%9,365
Dec 13, 202451.7851.7851.4851.5551.41-0.44%1,060
Dec 12, 202451.9151.9151.7851.7851.64-0.81%6,393
Dec 11, 202452.1352.3052.1352.2052.060.84%899
Dec 10, 202451.7751.7751.7751.7751.630.39%792
Dec 9, 202451.5751.5751.5751.5751.430.15%72
Dec 6, 202451.4851.4951.4851.4951.35-0.68%1,632
Dec 5, 202452.1652.1651.8451.8451.70-0.76%979
Dec 4, 202452.2052.2652.2052.2452.10-0.11%909
Dec 3, 202452.3852.3852.3052.3052.16-0.75%1,059
Dec 2, 202452.5652.7052.3052.7052.55-0.01%2,361
Nov 29, 202452.5652.7052.3352.7052.560.80%2,544
Nov 27, 202452.4252.6152.2852.2852.140.18%3,933
Nov 26, 202452.2052.2052.1952.1952.05-0.76%1,462
Nov 25, 202452.3452.9752.3452.5952.451.12%12,309
Nov 22, 202451.7252.0151.7152.0151.811.26%1,816
Nov 21, 202451.3951.3951.3651.3651.171.52%1,141
Nov 20, 202450.2750.5950.2750.5950.400.35%1,044
Nov 19, 202450.2350.4250.2350.4250.23-0.17%2,234
Nov 18, 202450.7650.7650.5150.5150.320.23%6,358
Nov 15, 202450.4950.4950.3950.3950.20-0.76%430
Nov 14, 202451.0551.0550.7750.7750.58-1.01%2,738
Nov 13, 202451.2951.2951.2951.2951.10-0.42%94
Nov 12, 202451.5151.5151.5151.5151.31-1.09%8
Nov 11, 202451.8852.0751.8852.0751.881.42%214
Nov 8, 202451.5951.5951.3451.3451.150.44%283
Nov 7, 202451.3451.3451.1251.1250.93-0.83%123
Nov 6, 202450.5851.5550.5851.5551.355.75%9,410
Nov 5, 202447.8548.7447.8548.7448.561.85%850
Nov 4, 202447.6447.8647.6447.8647.680.46%1,041
Nov 1, 202448.1248.1247.6447.6447.46-0.67%954
Oct 31, 202448.3048.3047.9647.9647.78-1.13%354
Oct 30, 202448.8448.8448.5148.5148.330.12%1,199
Oct 29, 202448.4548.4548.4548.4548.27-0.49%87
Oct 28, 202448.5948.6948.5948.6948.511.23%1,482
Oct 25, 202448.1048.1048.1048.1047.92-0.64%105
Oct 24, 202448.2348.4148.1848.4148.230.41%2,735
Oct 23, 202448.1948.2448.1748.2148.03-0.35%5,490
Oct 22, 202448.3848.3848.3848.3848.19-0.56%193
Oct 21, 202448.7748.7748.6448.6548.47-1.50%3,741
Oct 18, 202449.5349.5449.3949.3949.20-0.70%2,342
Oct 17, 202449.5549.7449.4749.7449.55-6,111
Oct 16, 202449.6849.7449.6749.7449.551.32%7,026
Oct 15, 202449.0949.0949.0949.0948.900.04%1,441
Oct 14, 202449.0749.0749.0749.0748.880.44%9
Oct 11, 202448.3248.8548.3248.8548.671.16%127
Oct 10, 202448.1048.2948.1048.2948.110.12%2,915
Oct 9, 202448.4248.4248.1248.2348.050.32%5,784
Oct 8, 202448.0248.1547.9648.0847.90-0.48%3,354
Oct 7, 202448.7648.7648.3148.3148.12-1.09%368
Oct 4, 202448.8848.8848.8448.8448.651.43%5,242
Oct 3, 202448.1548.1548.1548.1547.97-0.21%267
Oct 2, 202448.5348.5348.2548.2548.07-0.46%183
Oct 1, 202448.4848.4848.4848.4848.29-0.50%168
Sep 30, 202448.5648.7248.5648.7248.530.54%832
Sep 27, 202448.9148.9548.4648.4648.280.50%549