ETC 6 Meridian Quality Growth ETF (SXQG)
NYSEARCA: SXQG · Real-Time Price · USD
30.93
+0.06 (0.19%)
Oct 25, 2024, 3:59 PM EDT - Market closed
SXQG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.91 | 30.91 | 30.84 | 30.87 | 30.87 | 0.08% | 4,484 |
Oct 23, 2024 | 31.00 | 31.00 | 30.81 | 30.85 | 30.85 | -1.20% | 11,772 |
Oct 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.32% | 2 |
Oct 21, 2024 | 31.22 | 31.32 | 31.22 | 31.32 | 31.32 | -0.22% | 16,029 |
Oct 18, 2024 | 31.35 | 31.40 | 31.34 | 31.39 | 31.39 | 0.45% | 2,076 |
Oct 17, 2024 | 31.33 | 31.33 | 31.22 | 31.25 | 31.25 | -0.10% | 5,778 |
Oct 16, 2024 | 31.23 | 31.28 | 31.22 | 31.28 | 31.28 | 0.43% | 9,663 |
Oct 15, 2024 | 31.13 | 31.15 | 31.13 | 31.15 | 31.15 | -0.67% | 160 |
Oct 14, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.75% | - |
Oct 11, 2024 | 31.13 | 31.13 | 31.12 | 31.12 | 31.12 | 0.93% | 236 |
Oct 10, 2024 | 30.82 | 30.86 | 30.82 | 30.84 | 30.84 | 0.01% | 2,448 |
Oct 9, 2024 | 30.73 | 30.83 | 30.73 | 30.83 | 30.83 | 0.61% | 353 |
Oct 8, 2024 | 30.53 | 30.65 | 30.53 | 30.65 | 30.65 | 1.31% | 3,798 |
Oct 7, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.38% | 12 |
Oct 4, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.80% | 1 |
Oct 3, 2024 | 30.55 | 30.55 | 30.43 | 30.43 | 30.43 | -0.30% | 408 |
Oct 2, 2024 | 30.48 | 30.52 | 30.48 | 30.52 | 30.52 | 0.18% | 131 |
Oct 1, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.64% | 26 |
Sep 30, 2024 | 30.55 | 30.66 | 30.55 | 30.66 | 30.66 | 0.58% | 294 |
Sep 27, 2024 | 30.57 | 30.57 | 30.49 | 30.49 | 30.49 | -0.14% | 197 |
Sep 26, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.30% | 6,390 |
Sep 25, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.17% | 207 |
Sep 24, 2024 | 30.42 | 30.49 | 30.42 | 30.49 | 30.49 | -0.35% | 207 |
Sep 23, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.04% | 11 |
Sep 20, 2024 | 30.44 | 30.58 | 30.44 | 30.58 | 30.58 | -0.03% | 1,203 |
Sep 19, 2024 | 30.59 | 30.59 | 30.56 | 30.59 | 30.59 | 1.46% | 3,194 |
Sep 18, 2024 | 30.13 | 30.15 | 30.13 | 30.15 | 30.15 | -0.30% | 2,175 |
Sep 17, 2024 | 30.25 | 30.25 | 30.24 | 30.24 | 30.24 | -0.04% | 880 |
Sep 16, 2024 | 30.14 | 30.25 | 30.14 | 30.25 | 30.25 | 0.25% | 5,534 |
Sep 13, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | 0.38% | 1,267 |
Sep 12, 2024 | 29.87 | 30.07 | 29.87 | 30.07 | 30.07 | 0.89% | 2,630 |
Sep 11, 2024 | 28.91 | 29.80 | 28.89 | 29.80 | 29.80 | 1.47% | 5,598 |
Sep 10, 2024 | 29.22 | 29.37 | 29.22 | 29.37 | 29.37 | 0.50% | 859 |
Sep 9, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.22% | 6 |
Sep 6, 2024 | 28.89 | 28.91 | 28.87 | 28.87 | 28.87 | -1.17% | 1,163 |
Sep 5, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.91% | 14 |
Sep 4, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.23% | 31 |
Sep 3, 2024 | 29.82 | 29.82 | 29.55 | 29.55 | 29.55 | -2.47% | 838 |
Aug 30, 2024 | 30.04 | 30.30 | 30.04 | 30.30 | 30.30 | 0.75% | 433 |
Aug 29, 2024 | 30.39 | 30.39 | 30.07 | 30.07 | 30.07 | 0.29% | 424 |
Aug 28, 2024 | 30.20 | 30.20 | 29.98 | 29.98 | 29.98 | -0.98% | 145 |
Aug 27, 2024 | 30.17 | 30.28 | 30.17 | 30.28 | 30.28 | 0.53% | 410 |
Aug 26, 2024 | 30.17 | 30.17 | 30.12 | 30.12 | 30.12 | -0.50% | 2,197 |
Aug 23, 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 30.27 | 0.76% | 3,937 |
Aug 22, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.30% | 6 |
Aug 21, 2024 | 30.32 | 30.44 | 30.32 | 30.44 | 30.44 | 0.72% | 1,440 |
Aug 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.13% | 61 |
Aug 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.97% | 953 |
Aug 16, 2024 | 29.94 | 29.97 | 29.94 | 29.97 | 29.97 | 0.41% | 14,028 |
Aug 15, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.77% | 402 |
Aug 14, 2024 | 29.36 | 29.36 | 29.24 | 29.33 | 29.33 | 0.14% | 11,148 |
Aug 13, 2024 | 29.13 | 29.29 | 29.13 | 29.29 | 29.29 | 1.96% | 1,316 |
Aug 12, 2024 | 28.72 | 28.73 | 28.72 | 28.73 | 28.73 | -0.08% | 399 |
Aug 9, 2024 | 28.61 | 28.75 | 28.61 | 28.75 | 28.75 | 0.68% | 260 |
Aug 8, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2.51% | 9 |
Aug 7, 2024 | 28.38 | 28.38 | 27.86 | 27.86 | 27.86 | -1.15% | 2,407 |
Aug 6, 2024 | 28.39 | 28.39 | 28.18 | 28.18 | 28.18 | 1.20% | 1,344 |
Aug 5, 2024 | 27.97 | 27.97 | 27.85 | 27.85 | 27.85 | -2.72% | 282 |
Aug 2, 2024 | 28.68 | 28.68 | 28.63 | 28.63 | 28.63 | -2.06% | 101 |
Aug 1, 2024 | 29.12 | 29.23 | 29.12 | 29.23 | 29.23 | -1.19% | 1,580 |
Jul 31, 2024 | 29.56 | 29.58 | 29.56 | 29.58 | 29.58 | 2.20% | 186 |
Jul 30, 2024 | 29.09 | 29.10 | 28.94 | 28.94 | 28.94 | -0.71% | 430 |
Jul 29, 2024 | 29.31 | 29.31 | 29.15 | 29.15 | 29.15 | 0.24% | 2,500 |
Jul 26, 2024 | 29.12 | 29.14 | 29.08 | 29.08 | 29.08 | 0.82% | 3,300 |
Jul 25, 2024 | 29.14 | 29.14 | 28.84 | 28.84 | 28.84 | -0.78% | 1,177 |
Jul 24, 2024 | 29.59 | 29.59 | 29.07 | 29.07 | 29.07 | -2.64% | 6,659 |
Jul 23, 2024 | 30.05 | 30.05 | 29.86 | 29.86 | 29.86 | -0.50% | 738 |
Jul 22, 2024 | 30.02 | 30.03 | 30.01 | 30.01 | 30.01 | 1.30% | 1,111 |
Jul 19, 2024 | 29.73 | 29.73 | 29.63 | 29.63 | 29.63 | -0.40% | 724 |
Jul 18, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.08% | 61 |
Jul 17, 2024 | 30.16 | 30.16 | 30.07 | 30.07 | 30.07 | -1.97% | 1,933 |
Jul 16, 2024 | 30.55 | 30.67 | 30.55 | 30.67 | 30.67 | 0.29% | 8,888 |
Jul 15, 2024 | 30.61 | 30.63 | 30.58 | 30.58 | 30.58 | 0.49% | 3,093 |
Jul 12, 2024 | 30.46 | 30.58 | 30.43 | 30.43 | 30.43 | 0.82% | 1,752 |
Jul 11, 2024 | 30.31 | 30.31 | 30.18 | 30.18 | 30.18 | -0.80% | 1,514 |
Jul 10, 2024 | 30.26 | 30.43 | 30.26 | 30.43 | 30.43 | 0.52% | 2,027 |
Jul 9, 2024 | 30.27 | 30.27 | 30.26 | 30.27 | 30.27 | -0.36% | 19,130 |
Jul 8, 2024 | 30.27 | 30.38 | 30.27 | 30.38 | 30.38 | -0.05% | 3,642 |
Jul 5, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.89% | 45 |
Jul 3, 2024 | 30.12 | 30.13 | 30.11 | 30.13 | 30.13 | 0.38% | 271 |
Jul 2, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.60% | 15,275 |
Jul 1, 2024 | 29.72 | 29.84 | 29.70 | 29.84 | 29.84 | - | 15,275 |
Jun 28, 2024 | 30.00 | 30.02 | 29.84 | 29.84 | 29.84 | -0.14% | 2,661 |
Jun 27, 2024 | 29.89 | 29.93 | 29.88 | 29.88 | 29.88 | 0.10% | 1,566 |
Jun 26, 2024 | 29.82 | 29.85 | 29.81 | 29.85 | 29.85 | 0.02% | 571 |
Jun 25, 2024 | 29.78 | 29.84 | 29.75 | 29.84 | 29.84 | 0.84% | 3,322 |
Jun 24, 2024 | 29.78 | 29.81 | 29.59 | 29.59 | 29.59 | -0.76% | 2,997 |
Jun 21, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | 1,680 |
Jun 20, 2024 | 29.81 | 29.82 | 29.81 | 29.82 | 29.82 | -0.37% | 6,215 |
Jun 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.47% | 114 |
Jun 17, 2024 | 29.56 | 29.79 | 29.56 | 29.79 | 29.79 | 0.87% | 3,234 |
Jun 14, 2024 | 29.47 | 29.57 | 29.47 | 29.53 | 29.53 | 0.53% | 2,272 |
Jun 13, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.06% | - |
Jun 12, 2024 | 29.47 | 29.47 | 29.36 | 29.36 | 29.36 | 1.33% | 998 |
Jun 11, 2024 | 28.83 | 28.98 | 28.80 | 28.98 | 28.98 | 0.82% | 1,885 |
Jun 10, 2024 | 28.67 | 28.74 | 28.67 | 28.74 | 28.74 | 0.35% | 521 |
Jun 7, 2024 | 28.69 | 28.72 | 28.64 | 28.64 | 28.64 | -0.05% | 1,289 |
Jun 6, 2024 | 28.61 | 28.65 | 28.61 | 28.65 | 28.65 | - | 699 |
Jun 5, 2024 | 28.52 | 28.65 | 28.52 | 28.65 | 28.65 | 1.85% | 212 |
Jun 4, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.67% | 10 |