ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
53.58
+0.07 (0.13%)
At close: May 14, 2026, 4:00 PM EDT
53.58
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 53.77 | 53.77 | 53.77 | 54.00 | - | 0.91% | 206 |
| May 13, 2026 | 53.40 | 53.51 | 53.24 | 53.51 | 53.51 | -0.60% | 766 |
| May 12, 2026 | 53.77 | 53.98 | 53.77 | 53.83 | 53.83 | -0.58% | 1,025 |
| May 11, 2026 | 54.41 | 54.41 | 54.15 | 54.15 | 54.15 | -1.61% | 6,066 |
| May 8, 2026 | 54.93 | 55.08 | 54.93 | 55.04 | 55.04 | 0.12% | 1,114 |
| May 7, 2026 | 54.93 | 54.97 | 54.93 | 54.97 | 54.97 | 0.54% | 117 |
| May 6, 2026 | 54.85 | 54.85 | 54.65 | 54.68 | 54.68 | -0.61% | 1,179 |
| May 5, 2026 | 54.90 | 55.02 | 54.90 | 55.02 | 55.02 | 0.70% | 167 |
| May 4, 2026 | 55.26 | 55.26 | 54.63 | 54.63 | 54.63 | -0.84% | 270 |
| May 1, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.30% | 9 |
| Apr 30, 2026 | 54.91 | 54.94 | 54.91 | 54.94 | 54.93 | 0.30% | 6,369 |
| Apr 29, 2026 | 54.88 | 54.88 | 54.77 | 54.77 | 54.77 | -1.10% | 4,983 |
| Apr 28, 2026 | 55.54 | 55.54 | 55.38 | 55.38 | 55.38 | 0.04% | 2,337 |
| Apr 27, 2026 | 55.61 | 55.61 | 55.34 | 55.36 | 55.31 | 0.45% | 5,834 |
| Apr 24, 2026 | 55.19 | 55.19 | 55.11 | 55.11 | 55.06 | -0.16% | 1,913 |
| Apr 23, 2026 | 55.27 | 55.27 | 55.20 | 55.20 | 55.15 | 0.29% | 301 |
| Apr 22, 2026 | 55.03 | 55.04 | 55.03 | 55.04 | 54.99 | 0.03% | 1,495 |
| Apr 21, 2026 | 55.20 | 55.31 | 55.02 | 55.02 | 54.97 | -0.54% | 13,734 |
| Apr 20, 2026 | 55.51 | 55.51 | 55.32 | 55.32 | 55.27 | 0.18% | 1,550 |
| Apr 17, 2026 | 54.84 | 55.22 | 54.84 | 55.22 | 55.18 | 1.70% | 6,228 |
| Apr 16, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.26 | 0.28% | 40 |
| Apr 15, 2026 | 54.13 | 54.15 | 54.13 | 54.15 | 54.11 | -0.07% | 3,400 |
| Apr 14, 2026 | 54.33 | 54.35 | 54.19 | 54.19 | 54.15 | 0.53% | 5,504 |
| Apr 13, 2026 | 53.29 | 53.90 | 53.29 | 53.90 | 53.86 | 0.68% | 224 |
| Apr 10, 2026 | 53.66 | 53.66 | 53.54 | 53.54 | 53.49 | -1.07% | 1,570 |
| Apr 9, 2026 | 53.53 | 54.12 | 53.53 | 54.12 | 54.07 | 1.10% | 245 |
| Apr 8, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.48 | 1.27% | 80 |
| Apr 7, 2026 | 52.92 | 52.92 | 52.85 | 52.85 | 52.81 | 0.32% | 1,163 |
| Apr 6, 2026 | 52.49 | 52.75 | 52.49 | 52.68 | 52.64 | 0.55% | 527 |
| Apr 2, 2026 | 52.26 | 52.39 | 52.24 | 52.39 | 52.35 | 0.41% | 1,787 |
| Apr 1, 2026 | 52.16 | 52.18 | 52.16 | 52.18 | 52.14 | 0.44% | 163 |
| Mar 31, 2026 | 51.79 | 52.36 | 51.79 | 51.95 | 51.91 | 0.69% | 2,779 |
| Mar 30, 2026 | 51.74 | 51.74 | 51.48 | 51.59 | 51.55 | 0.88% | 1,629 |
| Mar 27, 2026 | 51.46 | 51.48 | 51.14 | 51.14 | 51.10 | -1.47% | 677 |
| Mar 26, 2026 | 52.08 | 52.08 | 51.91 | 51.91 | 51.77 | 0.21% | 207 |
| Mar 25, 2026 | 51.65 | 51.80 | 51.65 | 51.80 | 51.66 | 0.55% | 779 |
| Mar 24, 2026 | 51.71 | 51.71 | 51.52 | 51.52 | 51.38 | 0.07% | 903 |
| Mar 23, 2026 | 51.53 | 51.54 | 51.48 | 51.48 | 51.34 | 1.44% | 993 |
| Mar 20, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.61 | -1.42% | 7 |
| Mar 19, 2026 | 51.44 | 51.71 | 51.35 | 51.48 | 51.34 | 0.38% | 1,863 |
| Mar 18, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.15 | -1.47% | 111 |
| Mar 17, 2026 | 52.38 | 52.43 | 52.05 | 52.05 | 51.91 | 0.33% | 4,683 |
| Mar 16, 2026 | 52.24 | 52.24 | 51.88 | 51.88 | 51.74 | 0.41% | 15,256 |
| Mar 13, 2026 | 51.63 | 51.67 | 51.56 | 51.67 | 51.53 | 0.15% | 9,186 |
| Mar 12, 2026 | 51.63 | 51.63 | 51.59 | 51.59 | 51.45 | -0.95% | 394 |
| Mar 11, 2026 | 51.84 | 52.08 | 51.84 | 52.08 | 51.94 | -0.46% | 7,256 |
| Mar 10, 2026 | 52.78 | 52.93 | 52.32 | 52.32 | 52.18 | -1.01% | 5,682 |
| Mar 9, 2026 | 51.84 | 52.86 | 51.84 | 52.86 | 52.72 | -0.40% | 8,182 |
| Mar 6, 2026 | 52.61 | 53.07 | 52.55 | 53.07 | 52.93 | -1.00% | 914 |
| Mar 5, 2026 | 53.56 | 53.62 | 53.44 | 53.61 | 53.46 | -1.88% | 14,538 |