ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
48.90
+0.19 (0.39%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 48.74 | 48.90 | 48.72 | 48.90 | 48.90 | 0.39% | 3,758 |
| Oct 16, 2025 | 49.25 | 49.25 | 48.61 | 48.71 | 48.71 | -0.96% | 8,746 |
| Oct 15, 2025 | 49.24 | 49.34 | 48.98 | 49.18 | 49.18 | 0.37% | 6,895 |
| Oct 14, 2025 | 48.92 | 49.00 | 48.92 | 49.00 | 49.00 | 1.32% | 6,286 |
| Oct 13, 2025 | 48.28 | 48.40 | 48.28 | 48.36 | 48.36 | 0.96% | 7,476 |
| Oct 10, 2025 | 48.81 | 48.81 | 47.90 | 47.90 | 47.90 | -1.74% | 2,089 |
| Oct 9, 2025 | 49.19 | 49.19 | 48.71 | 48.75 | 48.75 | -0.92% | 2,705 |
| Oct 8, 2025 | 49.16 | 49.21 | 49.11 | 49.21 | 49.21 | 0.25% | 1,753 |
| Oct 7, 2025 | 49.42 | 49.42 | 48.96 | 49.08 | 49.08 | -0.95% | 2,081 |
| Oct 6, 2025 | 50.04 | 50.04 | 49.55 | 49.55 | 49.55 | -0.68% | 11,950 |
| Oct 3, 2025 | 49.73 | 50.03 | 49.73 | 49.89 | 49.89 | 0.61% | 493 |
| Oct 2, 2025 | 49.49 | 49.58 | 49.49 | 49.58 | 49.58 | -0.22% | 113 |
| Oct 1, 2025 | 49.75 | 49.75 | 49.68 | 49.69 | 49.69 | -0.14% | 812 |
| Sep 30, 2025 | 49.65 | 49.76 | 49.49 | 49.76 | 49.76 | 0.31% | 488 |
| Sep 29, 2025 | 50.03 | 50.03 | 49.60 | 49.61 | 49.61 | -0.72% | 265 |
| Sep 26, 2025 | 49.53 | 49.97 | 49.53 | 49.97 | 49.89 | 1.12% | 2,291 |
| Sep 25, 2025 | 49.63 | 49.63 | 49.37 | 49.42 | 49.34 | -0.79% | 4,313 |
| Sep 24, 2025 | 50.09 | 50.09 | 49.81 | 49.81 | 49.73 | -0.29% | 3,749 |
| Sep 23, 2025 | 50.04 | 50.28 | 49.95 | 49.95 | 49.88 | -0.12% | 3,977 |
| Sep 22, 2025 | 49.94 | 50.01 | 49.82 | 50.01 | 49.93 | 0.28% | 4,681 |
| Sep 19, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.79 | -1.50% | 36 |
| Sep 18, 2025 | 50.37 | 50.63 | 50.30 | 50.63 | 50.55 | 1.59% | 10,334 |
| Sep 17, 2025 | 50.28 | 50.28 | 49.84 | 49.84 | 49.76 | 0.07% | 1,389 |
| Sep 16, 2025 | 49.93 | 49.93 | 49.79 | 49.80 | 49.73 | -0.26% | 3,452 |
| Sep 15, 2025 | 50.29 | 50.29 | 49.94 | 49.94 | 49.86 | -0.45% | 103 |
| Sep 12, 2025 | 50.29 | 50.30 | 50.16 | 50.16 | 50.09 | -1.20% | 414 |
| Sep 11, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.69 | 1.77% | 163 |
| Sep 10, 2025 | 50.15 | 50.15 | 49.74 | 49.89 | 49.81 | -0.56% | 21,356 |
| Sep 9, 2025 | 50.29 | 50.29 | 50.17 | 50.17 | 50.09 | -0.69% | 1,473 |
| Sep 8, 2025 | 50.79 | 50.79 | 50.43 | 50.52 | 50.44 | -0.41% | 1,582 |
| Sep 5, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.64 | -0.13% | 72 |
| Sep 4, 2025 | 50.46 | 50.79 | 50.46 | 50.79 | 50.71 | 0.83% | 968 |
| Sep 3, 2025 | 50.32 | 50.37 | 50.23 | 50.37 | 50.29 | -0.30% | 2,510 |
| Sep 2, 2025 | 50.37 | 50.52 | 50.37 | 50.52 | 50.44 | -0.35% | 3,092 |
| Aug 29, 2025 | 50.50 | 50.70 | 50.50 | 50.70 | 50.62 | 0.03% | 4,318 |
| Aug 28, 2025 | 50.53 | 50.68 | 50.53 | 50.68 | 50.60 | -0.49% | 2,349 |
| Aug 27, 2025 | 50.27 | 50.93 | 50.27 | 50.93 | 50.72 | 1.19% | 6,109 |
| Aug 26, 2025 | 50.33 | 50.33 | 50.24 | 50.33 | 50.12 | -0.23% | 2,241 |
| Aug 25, 2025 | 50.59 | 50.63 | 50.45 | 50.45 | 50.24 | -0.69% | 983 |
| Aug 22, 2025 | 49.89 | 50.80 | 49.89 | 50.80 | 50.59 | 2.91% | 757 |
| Aug 21, 2025 | 49.28 | 49.39 | 49.28 | 49.36 | 49.16 | 0.33% | 794 |
| Aug 20, 2025 | 49.18 | 49.20 | 49.18 | 49.20 | 49.00 | -0.08% | 918 |
| Aug 19, 2025 | 49.21 | 49.24 | 49.21 | 49.24 | 49.04 | 0.17% | 202 |
| Aug 18, 2025 | 49.33 | 49.33 | 49.16 | 49.16 | 48.95 | 0.04% | 2,878 |
| Aug 15, 2025 | 49.16 | 49.16 | 49.14 | 49.14 | 48.93 | -0.34% | 1,653 |
| Aug 14, 2025 | 49.11 | 49.31 | 49.11 | 49.31 | 49.10 | -1.16% | 1,777 |
| Aug 13, 2025 | 49.53 | 49.89 | 49.53 | 49.89 | 49.68 | 1.71% | 354 |
| Aug 12, 2025 | 48.18 | 49.05 | 48.18 | 49.05 | 48.84 | 2.20% | 1,297 |
| Aug 11, 2025 | 47.95 | 47.99 | 47.95 | 47.99 | 47.79 | 0.64% | 292 |
| Aug 8, 2025 | 47.65 | 47.69 | 47.65 | 47.69 | 47.49 | 0.30% | 2,803 |