ETC 6 Meridian Quality Growth ETF (SXQG)

SXQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	33.10	33.27	33.10	33.12	33.12	-0.08%	6,285
Jan 6, 2026	33.01	33.19	33.01	33.15	33.14	0.78%	27,701
Jan 5, 2026	32.89	32.89	32.89	32.89	32.89	0.61%	24
Jan 2, 2026	32.62	32.69	32.57	32.69	32.69	-0.73%	4,004
Dec 31, 2025	33.04	33.11	32.93	32.93	32.93	-0.79%	2,822
Dec 30, 2025	33.21	33.21	33.19	33.19	33.19	-0.35%	147
Dec 29, 2025	33.20	33.31	33.20	33.31	33.31	-0.18%	15,498
Dec 26, 2025	33.37	33.37	33.37	33.37	33.37	0.08%	475
Dec 24, 2025	33.34	33.34	33.34	33.34	33.34	0.22%	14
Dec 23, 2025	33.20	33.27	33.20	33.27	33.27	0.15%	3,240
Dec 22, 2025	33.22	33.22	33.22	33.22	33.22	0.67%	118
Dec 19, 2025	32.99	33.04	32.99	33.00	33.00	0.89%	1,033
Dec 18, 2025	32.74	32.82	32.67	32.71	32.71	0.46%	3,158
Dec 17, 2025	32.83	32.83	32.56	32.56	32.56	-0.91%	1,316
Dec 16, 2025	32.77	32.86	32.77	32.86	32.86	-0.04%	1,421
Dec 15, 2025	32.87	32.87	32.84	32.87	32.87	-0.57%	4,590
Dec 12, 2025	33.08	33.10	33.06	33.06	33.06	-0.40%	2,353
Dec 11, 2025	33.08	33.19	33.08	33.19	33.19	0.66%	1,419
Dec 10, 2025	32.98	32.98	32.98	32.98	32.97	0.24%	20
Dec 9, 2025	32.97	32.97	32.90	32.90	32.90	-0.02%	1,705
Dec 8, 2025	32.92	32.92	32.90	32.90	32.90	-0.85%	614
Dec 5, 2025	33.27	33.29	33.18	33.18	33.18	0.51%	563
Dec 4, 2025	33.02	33.02	33.01	33.01	33.01	-0.03%	220
Dec 3, 2025	33.02	33.02	33.02	33.02	33.02	0.01%	9
Dec 2, 2025	32.99	33.02	32.99	33.02	33.02	0.24%	223
Dec 1, 2025	33.14	33.14	32.94	32.94	32.94	-0.57%	899
Nov 28, 2025	33.13	33.13	33.13	33.13	33.13	0.33%	10
Nov 26, 2025	33.02	33.02	33.02	33.02	33.02	0.30%	9
Nov 25, 2025	32.92	32.92	32.92	32.92	32.92	1.06%	9
Nov 24, 2025	32.52	32.58	32.52	32.58	32.58	0.76%	2,091
Nov 21, 2025	32.38	32.43	32.33	32.33	32.33	1.02%	2,410
Nov 20, 2025	32.27	32.27	32.01	32.01	32.01	-1.08%	3,985
Nov 19, 2025	32.56	32.56	32.35	32.35	32.35	-0.04%	1,508
Nov 18, 2025	32.26	32.50	32.26	32.37	32.37	-0.51%	4,997
Nov 17, 2025	32.72	32.72	32.53	32.53	32.53	-1.02%	3,842
Nov 14, 2025	32.82	33.07	32.82	32.87	32.87	-0.38%	1,212
Nov 13, 2025	33.15	33.15	32.99	32.99	32.99	-1.01%	662
Nov 12, 2025	33.33	33.33	33.33	33.33	33.33	0.08%	62
Nov 11, 2025	33.14	33.30	33.14	33.30	33.30	0.27%	1,236
Nov 10, 2025	32.93	33.21	32.93	33.21	33.21	1.32%	1,028
Nov 7, 2025	32.53	32.78	32.53	32.78	32.78	0.24%	1,000
Nov 6, 2025	32.70	32.70	32.70	32.70	32.70	-1.19%	32
Nov 5, 2025	33.10	33.10	33.10	33.10	33.09	-0.14%	57
Nov 4, 2025	33.15	33.16	33.12	33.14	33.14	-0.57%	2,340
Nov 3, 2025	33.33	33.33	33.33	33.33	33.33	0.12%	117
Oct 31, 2025	33.29	33.29	33.29	33.29	33.29	-0.15%	7
Oct 30, 2025	33.34	33.34	33.34	33.34	33.34	-0.74%	6
Oct 29, 2025	33.60	33.60	33.59	33.59	33.59	-0.82%	769
Oct 28, 2025	33.86	33.86	33.86	33.86	33.86	-0.18%	101
Oct 27, 2025	33.79	33.92	33.79	33.92	33.92	0.90%	17,560

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.