ETC 6 Meridian Quality Growth ETF (SXQG)

SXQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.17	33.17	33.15	33.15	33.15	-0.70%	618
Sep 11, 2025	33.38	33.38	33.38	33.38	33.38	0.77%	166
Sep 10, 2025	33.26	33.26	33.13	33.13	33.13	-0.81%	16,067
Sep 9, 2025	33.33	33.40	33.23	33.40	33.40	0.05%	320
Sep 8, 2025	33.38	33.38	33.35	33.38	33.38	0.23%	1,329
Sep 5, 2025	33.42	33.42	33.15	33.30	33.30	-0.28%	426
Sep 4, 2025	33.40	33.40	33.40	33.40	33.40	0.67%	26
Sep 3, 2025	33.15	33.17	33.10	33.17	33.17	0.53%	4,582
Sep 2, 2025	32.93	33.00	32.75	33.00	33.00	-0.53%	4,852
Aug 29, 2025	33.16	33.18	33.09	33.18	33.18	-0.39%	11,468
Aug 28, 2025	33.20	33.31	33.20	33.31	33.31	0.11%	199
Aug 27, 2025	33.27	33.27	33.23	33.27	33.27	0.25%	2,651
Aug 26, 2025	33.14	33.19	33.06	33.19	33.18	-0.10%	2,114
Aug 25, 2025	33.32	33.32	33.22	33.22	33.22	-0.44%	1,730
Aug 22, 2025	33.37	33.37	33.37	33.37	33.36	1.29%	220
Aug 21, 2025	32.94	32.94	32.94	32.94	32.94	-0.33%	23
Aug 20, 2025	32.94	33.05	32.94	33.05	33.05	0.06%	791
Aug 19, 2025	33.03	33.03	33.03	33.03	33.03	-0.30%	8
Aug 18, 2025	33.07	33.13	33.07	33.13	33.13	0.16%	1,683
Aug 15, 2025	33.13	33.13	33.08	33.08	33.07	-0.02%	933
Aug 14, 2025	33.10	33.11	33.08	33.08	33.08	-0.25%	806
Aug 13, 2025	33.06	33.16	33.06	33.16	33.16	0.76%	305
Aug 12, 2025	32.82	32.91	32.82	32.91	32.91	0.99%	414
Aug 11, 2025	32.71	32.76	32.59	32.59	32.59	-0.67%	1,909
Aug 8, 2025	32.66	32.83	32.66	32.81	32.81	0.85%	2,583
Aug 7, 2025	32.53	32.54	32.53	32.54	32.53	-0.64%	231
Aug 6, 2025	32.58	32.74	32.58	32.74	32.74	1.21%	199
Aug 5, 2025	32.46	32.46	32.34	32.35	32.35	-0.68%	993
Aug 4, 2025	32.48	32.57	32.48	32.57	32.57	1.78%	702
Aug 1, 2025	32.02	32.02	31.87	32.00	32.00	-1.25%	2,979
Jul 31, 2025	32.85	32.85	32.41	32.41	32.41	-0.71%	1,636
Jul 30, 2025	32.77	32.77	32.64	32.64	32.64	-0.29%	369
Jul 29, 2025	32.82	32.82	32.70	32.74	32.72	-0.12%	2,221
Jul 28, 2025	32.88	32.88	32.77	32.78	32.76	-0.23%	3,925
Jul 25, 2025	32.85	32.85	32.85	32.85	32.84	0.25%	71
Jul 24, 2025	32.79	32.84	32.74	32.77	32.76	0.38%	3,292
Jul 23, 2025	32.50	32.64	32.50	32.64	32.63	0.55%	296
Jul 22, 2025	32.36	32.47	32.35	32.47	32.46	0.47%	7,389
Jul 21, 2025	32.40	32.40	32.31	32.31	32.30	0.22%	10,337
Jul 18, 2025	32.23	32.24	32.17	32.24	32.23	-0.09%	629
Jul 17, 2025	32.12	32.27	32.12	32.27	32.26	0.57%	2,709
Jul 16, 2025	31.99	32.09	31.91	32.09	32.08	0.25%	840
Jul 15, 2025	32.22	32.22	32.01	32.01	32.00	-0.68%	765
Jul 14, 2025	32.17	32.23	32.17	32.23	32.22	0.42%	2,780
Jul 11, 2025	32.17	32.17	32.10	32.10	32.08	-0.97%	3,340
Jul 10, 2025	32.45	32.45	32.41	32.41	32.40	-0.20%	114
Jul 9, 2025	32.49	32.49	32.39	32.48	32.46	0.50%	3,320
Jul 8, 2025	32.37	32.37	32.26	32.31	32.30	-0.22%	3,699
Jul 7, 2025	32.52	32.52	32.38	32.38	32.37	-0.75%	2,090
Jul 3, 2025	32.68	32.68	32.63	32.63	32.62	0.78%	2,680

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.