SIXZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	28.26	28.77	28.26	28.48	28.48	0.23%	16,797
Jul 2, 2025	28.43	28.44	28.36	28.41	28.41	0.03%	253,843
Jul 1, 2025	28.45	28.45	28.33	28.41	28.41	0.01%	2,098
Jun 30, 2025	28.40	28.40	28.36	28.40	28.40	0.21%	562
Jun 27, 2025	28.34	28.34	28.27	28.34	28.34	0.11%	677
Jun 26, 2025	28.31	28.31	28.31	28.31	28.31	0.29%	77
Jun 25, 2025	28.22	28.23	28.22	28.23	28.23	0.02%	1,894
Jun 24, 2025	28.24	28.24	28.23	28.23	28.23	0.48%	458
Jun 23, 2025	28.01	28.09	27.98	28.09	28.09	0.40%	1,151
Jun 20, 2025	28.01	28.04	27.97	27.98	27.98	-0.06%	2,008
Jun 18, 2025	28.01	28.01	27.97	28.00	28.00	0.09%	1,538
Jun 17, 2025	28.01	28.05	27.97	27.97	27.97	-0.37%	1,942
Jun 16, 2025	28.05	28.10	28.04	28.08	28.08	0.50%	3,063
Jun 13, 2025	27.94	27.94	27.94	27.94	27.94	-0.46%	291
Jun 12, 2025	28.06	28.07	28.05	28.07	28.07	0.14%	547
Jun 11, 2025	28.07	28.13	28.03	28.03	28.03	-0.09%	3,881
Jun 10, 2025	28.06	28.06	28.02	28.05	28.05	0.21%	1,093
Jun 9, 2025	28.04	28.06	27.98	27.99	27.99	-0.03%	7,481
Jun 6, 2025	27.95	28.03	27.95	28.00	28.00	0.50%	9,041
Jun 5, 2025	27.95	27.95	27.86	27.86	27.86	-0.20%	7,346
Jun 4, 2025	27.93	27.93	27.92	27.92	27.92	0.02%	694
Jun 3, 2025	27.86	27.91	27.86	27.91	27.91	0.25%	1,013
Jun 2, 2025	27.82	27.84	27.78	27.84	27.84	0.17%	3,521
May 30, 2025	27.75	27.80	27.70	27.79	27.79	-0.09%	14,755
May 29, 2025	27.78	27.82	27.75	27.82	27.82	0.34%	901
May 28, 2025	27.75	27.79	27.73	27.73	27.73	-0.10%	7,833
May 27, 2025	27.71	27.79	27.71	27.75	27.75	0.84%	3,433
May 23, 2025	27.49	27.60	27.49	27.52	27.52	-0.38%	699
May 22, 2025	27.65	27.65	27.63	27.63	27.63	0.01%	639
May 21, 2025	27.76	27.76	27.62	27.62	27.62	-0.64%	2,169
May 20, 2025	27.82	27.82	27.80	27.80	27.80	-0.11%	589
May 19, 2025	27.83	27.83	27.83	27.83	27.83	0.12%	240
May 16, 2025	27.83	27.83	27.78	27.80	27.80	0.18%	508
May 15, 2025	27.71	27.79	27.71	27.75	27.75	0.17%	6,568
May 14, 2025	27.70	27.70	27.67	27.70	27.70	0.05%	2,056
May 13, 2025	27.67	27.72	27.66	27.69	27.69	0.36%	18,506
May 12, 2025	27.52	27.59	27.51	27.59	27.59	1.43%	10,505
May 9, 2025	27.27	27.27	27.12	27.20	27.20	0.07%	22,284
May 8, 2025	26.97	27.25	26.97	27.18	27.18	0.44%	3,307
May 7, 2025	27.06	27.08	27.04	27.06	27.06	0.19%	4,565
May 6, 2025	26.96	27.08	26.96	27.01	27.01	-0.36%	24,771
May 5, 2025	27.09	27.38	27.08	27.11	27.11	-0.30%	11,981
May 2, 2025	27.15	27.22	27.15	27.19	27.19	0.69%	7,388
May 1, 2025	27.07	27.12	27.00	27.00	27.00	0.42%	32,422
Apr 30, 2025	26.87	26.91	26.82	26.89	26.89	0.10%	21,098
Apr 29, 2025	26.88	26.90	26.83	26.86	26.86	-	7,485
Apr 28, 2025	26.84	26.86	26.84	26.86	26.86	0.06%	1,372
Apr 25, 2025	27.02	27.02	26.83	26.84	26.84	-0.01%	7,424
Apr 24, 2025	26.85	26.87	26.80	26.85	26.85	0.21%	18,834
Apr 23, 2025	26.77	26.79	26.73	26.79	26.79	0.52%	422