ETC 6 Meridian Quality Growth ETF (SXQG)
NYSEARCA: SXQG · Real-Time Price · USD
31.86
+0.34 (1.07%)
At close: Jun 16, 2025, 4:00 PM
31.86
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
SXQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 31.82 | 31.82 | 31.52 | 31.52 | 31.52 | -1.86% | 5,516 |
| Jun 12, 2025 | 32.13 | 32.13 | 32.12 | 32.12 | 32.12 | 0.22% | 1,548 |
| Jun 11, 2025 | 32.21 | 32.21 | 32.05 | 32.05 | 32.05 | -0.56% | 2,866 |
| Jun 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.04% | 213 |
| Jun 9, 2025 | 32.21 | 32.25 | 32.21 | 32.22 | 32.22 | -0.76% | 430 |
| Jun 6, 2025 | 32.49 | 32.49 | 32.41 | 32.47 | 32.47 | 0.79% | 2,525 |
| Jun 5, 2025 | 32.32 | 32.45 | 32.21 | 32.21 | 32.21 | -0.30% | 338 |
| Jun 4, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.31 | 0.20% | 218 |
| Jun 3, 2025 | 32.14 | 32.24 | 32.14 | 32.24 | 32.24 | 0.47% | 43,695 |
| Jun 2, 2025 | 31.85 | 32.09 | 31.85 | 32.09 | 32.09 | 0.22% | 635 |
| May 30, 2025 | 31.75 | 32.02 | 31.73 | 32.02 | 32.02 | 0.29% | 1,542 |
| May 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.14% | 4 |
| May 28, 2025 | 32.01 | 32.01 | 31.88 | 31.88 | 31.88 | -0.41% | 1,037 |
| May 27, 2025 | 32.02 | 32.02 | 31.98 | 32.01 | 32.01 | 1.82% | 1,245 |
| May 23, 2025 | 31.32 | 31.55 | 31.32 | 31.44 | 31.43 | -1.26% | 3,276 |
| May 22, 2025 | 31.86 | 31.98 | 31.84 | 31.84 | 31.84 | 0.03% | 4,064 |
| May 21, 2025 | 32.24 | 32.24 | 31.83 | 31.83 | 31.83 | -1.19% | 3,032 |
| May 20, 2025 | 32.25 | 32.25 | 32.16 | 32.21 | 32.21 | -0.50% | 7,071 |
| May 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.37 | 0.27% | 8 |
| May 16, 2025 | 32.18 | 32.29 | 32.12 | 32.29 | 32.28 | 0.86% | 3,685 |
| May 15, 2025 | 32.08 | 32.08 | 32.01 | 32.01 | 32.01 | 0.50% | 587 |
| May 14, 2025 | 31.83 | 31.88 | 31.83 | 31.85 | 31.85 | 0.13% | 5,767 |
| May 13, 2025 | 31.84 | 31.84 | 31.81 | 31.81 | 31.81 | 0.73% | 181 |
| May 12, 2025 | 31.59 | 31.59 | 31.57 | 31.58 | 31.58 | 3.17% | 391 |
| May 9, 2025 | 30.67 | 30.69 | 30.61 | 30.61 | 30.61 | -0.33% | 4,573 |
| May 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.71 | 0.37% | 2 |
| May 7, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | 30.60 | 0.26% | 2,839 |
| May 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.52 | -0.65% | 95 |
| May 5, 2025 | 30.67 | 30.86 | 30.67 | 30.73 | 30.72 | -0.10% | 1,769 |
| May 2, 2025 | 30.74 | 30.79 | 30.74 | 30.76 | 30.75 | 1.51% | 3,603 |
| May 1, 2025 | 30.50 | 30.55 | 30.30 | 30.30 | 30.30 | 0.63% | 1,775 |
| Apr 30, 2025 | 29.71 | 30.11 | 29.69 | 30.11 | 30.10 | 0.60% | 621 |
| Apr 29, 2025 | 29.67 | 29.97 | 29.67 | 29.93 | 29.93 | 0.72% | 5,099 |
| Apr 28, 2025 | 29.73 | 29.73 | 29.50 | 29.72 | 29.69 | -0.01% | 500 |
| Apr 25, 2025 | 29.48 | 29.72 | 29.46 | 29.72 | 29.70 | 0.87% | 1,968 |
| Apr 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.44 | 2.52% | 144 |
| Apr 23, 2025 | 29.10 | 29.10 | 28.73 | 28.74 | 28.72 | 1.38% | 8,289 |
| Apr 22, 2025 | 28.10 | 28.36 | 28.10 | 28.35 | 28.33 | 2.27% | 11,999 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.49 | 27.72 | 27.70 | -2.44% | 14,269 |
| Apr 17, 2025 | 28.42 | 28.42 | 28.41 | 28.41 | 28.39 | 0.19% | 6,067 |
| Apr 16, 2025 | 28.73 | 28.73 | 28.30 | 28.36 | 28.34 | -2.18% | 757 |
| Apr 15, 2025 | 29.10 | 29.10 | 28.99 | 28.99 | 28.97 | -0.13% | 2,581 |
| Apr 14, 2025 | 29.19 | 29.19 | 29.03 | 29.03 | 29.00 | 0.63% | 1,664 |
| Apr 11, 2025 | 28.41 | 28.85 | 28.25 | 28.85 | 28.82 | 1.73% | 2,447 |
| Apr 10, 2025 | 28.45 | 28.45 | 28.23 | 28.35 | 28.33 | -2.90% | 4,744 |
| Apr 9, 2025 | 27.04 | 29.20 | 26.79 | 29.20 | 29.18 | 8.82% | 8,033 |
| Apr 8, 2025 | 28.20 | 28.20 | 26.83 | 26.83 | 26.81 | -1.63% | 10,270 |
| Apr 7, 2025 | 27.01 | 27.28 | 26.84 | 27.28 | 27.25 | -0.48% | 4,846 |
| Apr 4, 2025 | 27.98 | 28.07 | 27.41 | 27.41 | 27.39 | -5.64% | 1,478 |
| Apr 3, 2025 | 29.14 | 29.14 | 29.05 | 29.05 | 29.02 | -3.66% | 1,868 |