ETC 6 Meridian Quality Growth ETF (SXQG)
NYSEARCA: SXQG · Real-Time Price · USD
29.84
+0.18 (0.59%)
Mar 31, 2025, 11:42 AM EDT - Market closed
SXQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.53 | 29.85 | 29.53 | 29.85 | 29.85 | 0.60% | 804 |
| Mar 28, 2025 | 29.72 | 29.72 | 29.67 | 29.67 | 29.67 | -2.03% | 1,314 |
| Mar 27, 2025 | 30.31 | 30.35 | 30.28 | 30.28 | 30.28 | -0.07% | 6,519 |
| Mar 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.93% | 12 |
| Mar 25, 2025 | 30.65 | 30.65 | 30.59 | 30.59 | 30.59 | 0.18% | 32,572 |
| Mar 24, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.93% | 5 |
| Mar 21, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | -0.08% | 10,845 |
| Mar 20, 2025 | 30.27 | 30.27 | 29.98 | 29.98 | 29.98 | -0.37% | 100 |
| Mar 19, 2025 | 30.16 | 30.16 | 30.09 | 30.09 | 30.09 | 0.81% | 1,516 |
| Mar 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.37% | 14,784 |
| Mar 17, 2025 | 30.07 | 30.26 | 30.07 | 30.26 | 30.26 | 0.92% | 14,784 |
| Mar 14, 2025 | 29.90 | 29.98 | 29.90 | 29.98 | 29.98 | 2.16% | 9,727 |
| Mar 13, 2025 | 29.48 | 29.48 | 29.35 | 29.35 | 29.35 | -2.17% | 3,281 |
| Mar 12, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | 0.18% | 3,161 |
| Mar 11, 2025 | 30.14 | 30.14 | 29.88 | 29.95 | 29.95 | -0.84% | 4,667 |
| Mar 10, 2025 | 30.66 | 30.66 | 30.06 | 30.20 | 30.20 | -2.64% | 18,558 |
| Mar 7, 2025 | 30.82 | 31.02 | 30.53 | 31.02 | 31.02 | 0.29% | 3,721 |
| Mar 6, 2025 | 31.22 | 31.22 | 30.90 | 30.93 | 30.93 | -1.74% | 3,068 |
| Mar 5, 2025 | 31.03 | 31.48 | 31.03 | 31.48 | 31.48 | 1.06% | 5,380 |
| Mar 4, 2025 | 31.16 | 31.16 | 31.13 | 31.15 | 31.15 | -0.80% | 1,961 |
| Mar 3, 2025 | 31.91 | 31.91 | 31.32 | 31.40 | 31.40 | -1.69% | 2,081 |
| Feb 28, 2025 | 31.65 | 31.94 | 31.48 | 31.94 | 31.94 | 1.21% | 1,178 |
| Feb 27, 2025 | 32.12 | 32.12 | 31.56 | 31.56 | 31.56 | -1.45% | 411 |
| Feb 26, 2025 | 32.24 | 32.24 | 31.93 | 32.02 | 32.02 | 0.22% | 728 |
| Feb 25, 2025 | 31.80 | 31.98 | 31.80 | 31.95 | 31.95 | -0.44% | 4,508 |
| Feb 24, 2025 | 32.22 | 32.23 | 32.07 | 32.09 | 32.09 | -0.53% | 1,344 |
| Feb 21, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.59% | 498 |
| Feb 20, 2025 | 32.77 | 32.85 | 32.68 | 32.78 | 32.78 | -0.45% | 10,162 |
| Feb 19, 2025 | 32.82 | 32.93 | 32.82 | 32.93 | 32.93 | -0.05% | 644 |
| Feb 18, 2025 | 32.91 | 32.95 | 32.91 | 32.95 | 32.95 | 0.11% | 2,415 |
| Feb 14, 2025 | 32.92 | 32.95 | 32.89 | 32.91 | 32.91 | -0.18% | 7,485 |
| Feb 13, 2025 | 32.78 | 32.97 | 32.74 | 32.97 | 32.97 | 1.01% | 9,061 |
| Feb 12, 2025 | 32.46 | 32.64 | 32.46 | 32.64 | 32.64 | -0.55% | 7,075 |
| Feb 11, 2025 | 32.73 | 32.84 | 32.69 | 32.82 | 32.82 | -0.21% | 15,537 |
| Feb 10, 2025 | 32.84 | 32.89 | 32.84 | 32.89 | 32.89 | 0.61% | 6,193 |
| Feb 7, 2025 | 32.85 | 32.85 | 32.68 | 32.69 | 32.69 | -0.42% | 13,298 |
| Feb 6, 2025 | 32.87 | 32.87 | 32.79 | 32.83 | 32.83 | -0.04% | 537 |
| Feb 5, 2025 | 32.55 | 32.84 | 32.55 | 32.84 | 32.84 | 0.67% | 5,170 |
| Feb 4, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.49% | 263 |
| Feb 3, 2025 | 32.47 | 32.59 | 32.46 | 32.46 | 32.46 | -0.28% | 1,020 |
| Jan 31, 2025 | 32.98 | 32.98 | 32.55 | 32.55 | 32.55 | -0.95% | 113 |
| Jan 30, 2025 | 32.79 | 32.86 | 32.79 | 32.86 | 32.86 | 0.93% | 182 |
| Jan 29, 2025 | 32.59 | 32.60 | 32.56 | 32.56 | 32.56 | -0.55% | 1,581 |
| Jan 28, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.46% | 346 |
| Jan 27, 2025 | 32.42 | 32.42 | 32.27 | 32.27 | 32.27 | -1.86% | 1,166 |
| Jan 24, 2025 | 32.94 | 32.94 | 32.82 | 32.88 | 32.88 | -0.20% | 2,238 |
| Jan 23, 2025 | 32.89 | 32.95 | 32.89 | 32.95 | 32.95 | 0.27% | 3,060 |
| Jan 22, 2025 | 32.94 | 32.97 | 32.86 | 32.86 | 32.86 | 0.68% | 5,344 |
| Jan 21, 2025 | 32.54 | 32.63 | 32.53 | 32.63 | 32.63 | 0.91% | 2,960 |
| Jan 17, 2025 | 32.47 | 32.49 | 32.34 | 32.34 | 32.34 | 0.55% | 5,505 |