ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
45.54
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
45.54
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 45.54 | 45.55 | 45.54 | 45.55 | 45.55 | 0.05% | 3,446 |
| May 8, 2025 | 45.09 | 45.52 | 45.09 | 45.52 | 45.52 | 1.65% | 1,243 |
| May 7, 2025 | 45.29 | 45.29 | 44.78 | 44.78 | 44.78 | -1.02% | 732 |
| May 6, 2025 | 45.33 | 45.33 | 45.24 | 45.24 | 45.24 | -0.54% | 1,025 |
| May 5, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.37% | 109 |
| May 2, 2025 | 45.38 | 45.66 | 45.38 | 45.66 | 45.66 | 1.52% | 1,529 |
| May 1, 2025 | 45.17 | 45.20 | 44.97 | 44.97 | 44.97 | -0.38% | 2,150 |
| Apr 30, 2025 | 45.05 | 45.14 | 44.57 | 45.14 | 45.14 | -0.78% | 1,530 |
| Apr 29, 2025 | 44.98 | 45.49 | 44.98 | 45.49 | 45.49 | 0.83% | 1,968 |
| Apr 28, 2025 | 45.04 | 45.12 | 45.04 | 45.12 | 45.10 | 0.38% | 1,138 |
| Apr 25, 2025 | 44.61 | 44.95 | 44.58 | 44.95 | 44.93 | -0.08% | 5,431 |
| Apr 24, 2025 | 44.78 | 44.99 | 44.78 | 44.99 | 44.97 | 0.99% | 537 |
| Apr 23, 2025 | 45.22 | 45.22 | 44.55 | 44.55 | 44.52 | 0.18% | 6,767 |
| Apr 22, 2025 | 44.08 | 44.46 | 44.08 | 44.46 | 44.44 | 2.08% | 8,126 |
| Apr 21, 2025 | 43.48 | 43.56 | 43.33 | 43.56 | 43.54 | -1.65% | 3,592 |
| Apr 17, 2025 | 43.86 | 44.36 | 43.86 | 44.29 | 44.27 | 1.14% | 4,087 |
| Apr 16, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.77 | -0.68% | 27 |
| Apr 15, 2025 | 44.31 | 44.31 | 44.09 | 44.09 | 44.07 | -0.61% | 7,767 |
| Apr 14, 2025 | 44.48 | 44.48 | 44.25 | 44.36 | 44.34 | 0.86% | 2,556 |
| Apr 11, 2025 | 43.06 | 43.98 | 43.05 | 43.98 | 43.96 | 1.86% | 2,378 |
| Apr 10, 2025 | 42.86 | 43.33 | 42.86 | 43.18 | 43.16 | -2.64% | 5,095 |
| Apr 9, 2025 | 41.68 | 44.63 | 41.63 | 44.35 | 44.33 | 5.68% | 4,642 |
| Apr 8, 2025 | 42.87 | 42.87 | 41.97 | 41.97 | 41.95 | -2.71% | 5,353 |
| Apr 7, 2025 | 42.75 | 43.51 | 42.71 | 43.14 | 43.12 | -1.08% | 6,308 |
| Apr 4, 2025 | 43.81 | 43.81 | 43.61 | 43.61 | 43.59 | -4.04% | 182 |
| Apr 3, 2025 | 45.55 | 45.55 | 45.45 | 45.45 | 45.43 | -4.05% | 1,029 |
| Apr 2, 2025 | 47.07 | 47.37 | 47.07 | 47.37 | 47.35 | 0.73% | 9,933 |
| Apr 1, 2025 | 47.35 | 47.35 | 47.02 | 47.02 | 47.00 | 0.46% | 3,567 |
| Mar 31, 2025 | 46.47 | 46.84 | 46.47 | 46.81 | 46.79 | 0.30% | 2,657 |
| Mar 28, 2025 | 46.78 | 46.78 | 46.54 | 46.67 | 46.65 | -1.07% | 1,912 |
| Mar 27, 2025 | 47.07 | 47.28 | 46.99 | 47.18 | 47.16 | 0.02% | 5,192 |
| Mar 26, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.06 | 0.42% | 39 |
| Mar 25, 2025 | 47.16 | 47.17 | 46.97 | 46.97 | 46.86 | -0.70% | 2,973 |
| Mar 24, 2025 | 47.02 | 47.30 | 47.02 | 47.30 | 47.19 | 2.07% | 346 |
| Mar 21, 2025 | 46.37 | 46.50 | 46.34 | 46.34 | 46.23 | -0.95% | 7,334 |
| Mar 20, 2025 | 46.94 | 46.94 | 46.71 | 46.79 | 46.68 | -0.29% | 5,891 |
| Mar 19, 2025 | 46.74 | 46.97 | 46.60 | 46.92 | 46.81 | 0.82% | 2,538 |
| Mar 18, 2025 | 46.53 | 46.64 | 46.50 | 46.54 | 46.43 | -0.51% | 7,218 |
| Mar 17, 2025 | 46.75 | 46.78 | 46.75 | 46.78 | 46.67 | 1.01% | 8,319 |
| Mar 14, 2025 | 45.82 | 46.31 | 45.82 | 46.31 | 46.20 | 1.66% | 5,315 |
| Mar 13, 2025 | 45.68 | 45.68 | 45.55 | 45.55 | 45.45 | -1.03% | 2,297 |
| Mar 12, 2025 | 46.80 | 46.80 | 46.03 | 46.03 | 45.92 | -1.27% | 609 |
| Mar 11, 2025 | 46.65 | 46.82 | 46.62 | 46.62 | 46.52 | -0.36% | 1,625 |
| Mar 10, 2025 | 46.81 | 47.48 | 46.78 | 46.79 | 46.68 | -0.03% | 7,124 |
| Mar 7, 2025 | 46.55 | 46.91 | 46.37 | 46.81 | 46.70 | 0.64% | 50,235 |
| Mar 6, 2025 | 46.33 | 46.55 | 46.33 | 46.51 | 46.40 | -0.51% | 4,555 |
| Mar 5, 2025 | 46.33 | 46.81 | 46.33 | 46.74 | 46.64 | 0.17% | 2,469 |
| Mar 4, 2025 | 46.73 | 46.74 | 46.66 | 46.66 | 46.56 | -1.00% | 375 |
| Mar 3, 2025 | 47.94 | 47.94 | 47.14 | 47.14 | 47.03 | -1.55% | 881 |
| Feb 28, 2025 | 47.65 | 47.88 | 47.60 | 47.88 | 47.77 | 0.34% | 2,800 |