ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
46.81
+0.14 (0.30%)
Mar 31, 2025, 3:59 PM EDT - Market closed
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 46.47 | 46.84 | 46.47 | 46.81 | 46.81 | 0.30% | 2,657 |
| Mar 28, 2025 | 46.78 | 46.78 | 46.54 | 46.67 | 46.67 | -1.07% | 1,912 |
| Mar 27, 2025 | 47.07 | 47.28 | 46.99 | 47.18 | 47.18 | 0.02% | 5,192 |
| Mar 26, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.08 | 0.42% | 39 |
| Mar 25, 2025 | 47.16 | 47.17 | 46.97 | 46.97 | 46.88 | -0.70% | 2,973 |
| Mar 24, 2025 | 47.02 | 47.30 | 47.02 | 47.30 | 47.21 | 2.07% | 346 |
| Mar 21, 2025 | 46.37 | 46.50 | 46.34 | 46.34 | 46.26 | -0.95% | 7,334 |
| Mar 20, 2025 | 46.94 | 46.94 | 46.71 | 46.79 | 46.70 | -0.29% | 5,891 |
| Mar 19, 2025 | 46.74 | 46.97 | 46.60 | 46.92 | 46.83 | 0.82% | 2,538 |
| Mar 18, 2025 | 46.53 | 46.64 | 46.50 | 46.54 | 46.46 | -0.51% | 7,218 |
| Mar 17, 2025 | 46.75 | 46.78 | 46.75 | 46.78 | 46.69 | 1.01% | 8,319 |
| Mar 14, 2025 | 45.82 | 46.31 | 45.82 | 46.31 | 46.22 | 1.66% | 5,315 |
| Mar 13, 2025 | 45.68 | 45.68 | 45.55 | 45.55 | 45.47 | -1.03% | 2,297 |
| Mar 12, 2025 | 46.80 | 46.80 | 46.03 | 46.03 | 45.94 | -1.27% | 609 |
| Mar 11, 2025 | 46.65 | 46.82 | 46.62 | 46.62 | 46.54 | -0.36% | 1,625 |
| Mar 10, 2025 | 46.81 | 47.48 | 46.78 | 46.79 | 46.70 | -0.03% | 7,124 |
| Mar 7, 2025 | 46.55 | 46.91 | 46.37 | 46.81 | 46.72 | 0.64% | 50,235 |
| Mar 6, 2025 | 46.33 | 46.55 | 46.33 | 46.51 | 46.42 | -0.51% | 4,555 |
| Mar 5, 2025 | 46.33 | 46.81 | 46.33 | 46.74 | 46.66 | 0.17% | 2,469 |
| Mar 4, 2025 | 46.73 | 46.74 | 46.66 | 46.66 | 46.58 | -1.00% | 375 |
| Mar 3, 2025 | 47.94 | 47.94 | 47.14 | 47.14 | 47.05 | -1.55% | 881 |
| Feb 28, 2025 | 47.65 | 47.88 | 47.60 | 47.88 | 47.79 | 0.34% | 2,800 |
| Feb 27, 2025 | 47.64 | 47.72 | 47.61 | 47.72 | 47.63 | -0.52% | 1,236 |
| Feb 26, 2025 | 48.22 | 48.22 | 47.97 | 47.97 | 47.85 | -0.47% | 383 |
| Feb 25, 2025 | 48.30 | 48.33 | 48.20 | 48.20 | 48.08 | -0.23% | 6,905 |
| Feb 24, 2025 | 48.57 | 48.57 | 48.31 | 48.31 | 48.19 | 0.05% | 927 |
| Feb 21, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.16 | -1.30% | 11 |
| Feb 20, 2025 | 48.80 | 48.92 | 48.80 | 48.92 | 48.80 | -0.57% | 4,225 |
| Feb 19, 2025 | 49.32 | 49.33 | 49.14 | 49.20 | 49.08 | -0.32% | 4,139 |
| Feb 18, 2025 | 49.30 | 49.36 | 49.23 | 49.36 | 49.24 | 0.16% | 4,012 |
| Feb 14, 2025 | 49.69 | 49.70 | 49.28 | 49.28 | 49.16 | -1.24% | 4,572 |
| Feb 13, 2025 | 49.48 | 49.90 | 49.48 | 49.90 | 49.78 | 1.51% | 11,514 |
| Feb 12, 2025 | 49.33 | 49.34 | 49.16 | 49.16 | 49.04 | -1.38% | 1,148 |
| Feb 11, 2025 | 49.35 | 49.85 | 49.35 | 49.85 | 49.72 | 0.34% | 2,613 |
| Feb 10, 2025 | 49.73 | 49.76 | 49.62 | 49.68 | 49.56 | 0.52% | 9,959 |
| Feb 7, 2025 | 49.96 | 49.96 | 49.40 | 49.42 | 49.30 | -1.02% | 5,428 |
| Feb 6, 2025 | 50.35 | 50.35 | 49.91 | 49.94 | 49.81 | -0.37% | 3,502 |
| Feb 5, 2025 | 49.87 | 50.13 | 49.87 | 50.12 | 50.00 | 0.49% | 4,015 |
| Feb 4, 2025 | 49.53 | 49.88 | 49.53 | 49.88 | 49.75 | 0.59% | 3,759 |
| Feb 3, 2025 | 49.82 | 49.88 | 49.58 | 49.58 | 49.46 | -1.18% | 803 |
| Jan 31, 2025 | 50.82 | 50.82 | 50.17 | 50.17 | 50.05 | -0.96% | 340 |
| Jan 30, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.53 | -0.24% | 210 |
| Jan 29, 2025 | 51.00 | 51.01 | 50.65 | 50.78 | 50.59 | 0.05% | 16,474 |
| Jan 28, 2025 | 50.83 | 50.87 | 50.75 | 50.75 | 50.57 | 0.15% | 591 |
| Jan 27, 2025 | 50.79 | 50.85 | 50.68 | 50.68 | 50.49 | 0.37% | 9,685 |
| Jan 24, 2025 | 50.37 | 50.62 | 50.37 | 50.49 | 50.30 | 0.17% | 7,876 |
| Jan 23, 2025 | 50.19 | 50.48 | 50.14 | 50.41 | 50.22 | 0.09% | 3,077 |
| Jan 22, 2025 | 50.90 | 50.90 | 50.36 | 50.36 | 50.17 | -1.24% | 15,921 |
| Jan 21, 2025 | 50.93 | 51.04 | 50.92 | 50.99 | 50.80 | 0.90% | 4,092 |
| Jan 17, 2025 | 50.55 | 50.62 | 50.42 | 50.54 | 50.35 | 0.35% | 12,791 |