ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
54.30
+0.15 (0.28%)
At close: Apr 16, 2026, 4:00 PM EDT
54.30
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 54.13 | 54.15 | 54.13 | 54.15 | 54.15 | -0.07% | 3,400 |
| Apr 14, 2026 | 54.33 | 54.35 | 54.19 | 54.19 | 54.19 | 0.53% | 5,504 |
| Apr 13, 2026 | 53.29 | 53.90 | 53.29 | 53.90 | 53.90 | 0.68% | 224 |
| Apr 10, 2026 | 53.66 | 53.66 | 53.54 | 53.54 | 53.54 | -1.07% | 1,570 |
| Apr 9, 2026 | 53.53 | 54.12 | 53.53 | 54.12 | 54.12 | 1.10% | 245 |
| Apr 8, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.27% | 80 |
| Apr 7, 2026 | 52.92 | 52.92 | 52.85 | 52.85 | 52.85 | 0.32% | 1,163 |
| Apr 6, 2026 | 52.49 | 52.75 | 52.49 | 52.68 | 52.68 | 0.55% | 527 |
| Apr 2, 2026 | 52.26 | 52.39 | 52.24 | 52.39 | 52.39 | 0.41% | 1,787 |
| Apr 1, 2026 | 52.16 | 52.18 | 52.16 | 52.18 | 52.18 | 0.44% | 163 |
| Mar 31, 2026 | 51.79 | 52.36 | 51.79 | 51.95 | 51.95 | 0.69% | 2,779 |
| Mar 30, 2026 | 51.74 | 51.74 | 51.48 | 51.59 | 51.59 | 0.88% | 1,629 |
| Mar 27, 2026 | 51.46 | 51.48 | 51.14 | 51.14 | 51.14 | -1.47% | 677 |
| Mar 26, 2026 | 52.08 | 52.08 | 51.91 | 51.91 | 51.81 | 0.21% | 207 |
| Mar 25, 2026 | 51.65 | 51.80 | 51.65 | 51.80 | 51.70 | 0.55% | 779 |
| Mar 24, 2026 | 51.71 | 51.71 | 51.52 | 51.52 | 51.42 | 0.07% | 903 |
| Mar 23, 2026 | 51.53 | 51.54 | 51.48 | 51.48 | 51.39 | 1.44% | 993 |
| Mar 20, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.66 | -1.42% | 7 |
| Mar 19, 2026 | 51.44 | 51.71 | 51.35 | 51.48 | 51.39 | 0.38% | 1,863 |
| Mar 18, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.19 | -1.47% | 111 |
| Mar 17, 2026 | 52.38 | 52.43 | 52.05 | 52.05 | 51.95 | 0.33% | 4,683 |
| Mar 16, 2026 | 52.24 | 52.24 | 51.88 | 51.88 | 51.78 | 0.41% | 15,256 |
| Mar 13, 2026 | 51.63 | 51.67 | 51.56 | 51.67 | 51.57 | 0.15% | 9,186 |
| Mar 12, 2026 | 51.63 | 51.63 | 51.59 | 51.59 | 51.49 | -0.95% | 394 |
| Mar 11, 2026 | 51.84 | 52.08 | 51.84 | 52.08 | 51.98 | -0.46% | 7,256 |
| Mar 10, 2026 | 52.78 | 52.93 | 52.32 | 52.32 | 52.23 | -1.01% | 5,682 |
| Mar 9, 2026 | 51.84 | 52.86 | 51.84 | 52.86 | 52.76 | -0.40% | 8,182 |
| Mar 6, 2026 | 52.61 | 53.07 | 52.55 | 53.07 | 52.97 | -1.00% | 914 |
| Mar 5, 2026 | 53.56 | 53.62 | 53.44 | 53.61 | 53.51 | -1.88% | 14,538 |
| Mar 4, 2026 | 54.02 | 54.63 | 54.02 | 54.63 | 54.53 | 0.82% | 616 |
| Mar 3, 2026 | 53.55 | 54.19 | 53.55 | 54.19 | 54.08 | -0.66% | 1,898 |
| Mar 2, 2026 | 54.00 | 54.55 | 54.00 | 54.55 | 54.45 | 0.50% | 843 |
| Feb 27, 2026 | 54.30 | 54.31 | 54.22 | 54.28 | 54.18 | -0.46% | 3,713 |
| Feb 26, 2026 | 54.30 | 54.53 | 54.30 | 54.53 | 54.43 | 0.38% | 526 |
| Feb 25, 2026 | 53.72 | 54.32 | 53.72 | 54.32 | 54.22 | 0.71% | 2,406 |
| Feb 24, 2026 | 53.72 | 53.98 | 53.72 | 53.94 | 53.78 | 0.51% | 3,122 |
| Feb 23, 2026 | 53.65 | 53.79 | 53.61 | 53.67 | 53.51 | -1.49% | 5,128 |
| Feb 20, 2026 | 54.39 | 54.54 | 54.19 | 54.48 | 54.32 | -0.18% | 3,833 |
| Feb 19, 2026 | 54.49 | 54.58 | 54.49 | 54.58 | 54.42 | -0.23% | 792 |
| Feb 18, 2026 | 54.79 | 54.91 | 54.60 | 54.70 | 54.55 | -0.03% | 7,022 |
| Feb 17, 2026 | 54.45 | 54.72 | 54.45 | 54.72 | 54.56 | 0.12% | 27,106 |
| Feb 13, 2026 | 54.14 | 54.66 | 54.12 | 54.66 | 54.50 | 1.41% | 829 |
| Feb 12, 2026 | 54.19 | 54.19 | 53.90 | 53.90 | 53.74 | -0.65% | 924 |
| Feb 11, 2026 | 54.05 | 54.25 | 54.05 | 54.25 | 54.09 | 0.34% | 628 |
| Feb 10, 2026 | 54.05 | 54.07 | 54.05 | 54.07 | 53.91 | 0.63% | 12,915 |
| Feb 9, 2026 | 54.05 | 54.05 | 53.73 | 53.73 | 53.57 | -0.87% | 505 |
| Feb 6, 2026 | 54.20 | 54.20 | 54.12 | 54.20 | 54.04 | 1.56% | 342 |
| Feb 5, 2026 | 53.59 | 53.59 | 53.36 | 53.36 | 53.21 | 0.13% | 20,059 |
| Feb 4, 2026 | 53.50 | 53.50 | 53.21 | 53.30 | 53.14 | 1.09% | 1,216 |
| Feb 3, 2026 | 53.16 | 53.19 | 52.50 | 52.72 | 52.57 | -0.57% | 8,803 |