ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEARCA: SIXA · Real-Time Price · USD
46.80
+0.58 (1.25%)
At close: May 12, 2025, 4:00 PM
46.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.56 | 46.80 | 46.55 | 46.80 | 46.80 | 1.25% | 20,665 |
| May 9, 2025 | 46.53 | 46.55 | 46.22 | 46.22 | 46.22 | -0.54% | 8,388 |
| May 8, 2025 | 46.60 | 46.83 | 46.44 | 46.47 | 46.47 | 0.08% | 54,055 |
| May 7, 2025 | 46.22 | 46.49 | 46.22 | 46.43 | 46.43 | 0.37% | 10,179 |
| May 6, 2025 | 46.28 | 46.42 | 46.18 | 46.26 | 46.26 | -0.86% | 7,741 |
| May 5, 2025 | 46.68 | 46.81 | 46.50 | 46.66 | 46.66 | -0.45% | 7,683 |
| May 2, 2025 | 46.77 | 46.95 | 46.53 | 46.87 | 46.87 | 1.43% | 12,473 |
| May 1, 2025 | 46.42 | 46.55 | 46.21 | 46.21 | 46.21 | -0.69% | 19,148 |
| Apr 30, 2025 | 46.19 | 46.55 | 45.64 | 46.53 | 46.53 | 0.71% | 11,172 |
| Apr 29, 2025 | 45.74 | 46.34 | 45.74 | 46.20 | 46.20 | 0.28% | 28,965 |
| Apr 28, 2025 | 46.06 | 46.11 | 45.72 | 46.07 | 45.98 | 0.28% | 23,024 |
| Apr 25, 2025 | 45.80 | 45.94 | 45.54 | 45.94 | 45.85 | 0.07% | 8,079 |
| Apr 24, 2025 | 45.32 | 45.92 | 45.27 | 45.91 | 45.82 | 1.55% | 13,173 |
| Apr 23, 2025 | 45.41 | 45.76 | 45.09 | 45.21 | 45.13 | 0.80% | 14,765 |
| Apr 22, 2025 | 44.27 | 44.93 | 44.26 | 44.85 | 44.77 | 1.98% | 21,617 |
| Apr 21, 2025 | 44.48 | 44.48 | 43.57 | 43.98 | 43.90 | -1.63% | 63,167 |
| Apr 17, 2025 | 44.52 | 44.99 | 44.34 | 44.71 | 44.63 | 1.11% | 20,978 |
| Apr 16, 2025 | 44.81 | 44.88 | 43.94 | 44.22 | 44.14 | -1.49% | 162,409 |
| Apr 15, 2025 | 44.89 | 45.15 | 44.80 | 44.89 | 44.81 | -0.02% | 111,185 |
| Apr 14, 2025 | 44.78 | 45.08 | 44.61 | 44.90 | 44.82 | 1.58% | 10,385 |
| Apr 11, 2025 | 43.52 | 44.37 | 43.38 | 44.20 | 44.12 | 1.21% | 27,104 |
| Apr 10, 2025 | 43.97 | 44.19 | 42.81 | 43.67 | 43.59 | -2.17% | 23,445 |
| Apr 9, 2025 | 41.68 | 44.79 | 41.55 | 44.64 | 44.56 | 6.08% | 53,187 |
| Apr 8, 2025 | 43.66 | 43.66 | 41.80 | 42.08 | 42.00 | -1.24% | 18,384 |
| Apr 7, 2025 | 41.26 | 43.57 | 41.26 | 42.61 | 42.53 | -0.42% | 47,076 |
| Apr 4, 2025 | 44.29 | 44.43 | 42.79 | 42.79 | 42.71 | -5.89% | 32,625 |
| Apr 3, 2025 | 45.65 | 46.20 | 45.42 | 45.47 | 45.39 | -2.30% | 32,757 |
| Apr 2, 2025 | 46.18 | 46.57 | 46.18 | 46.54 | 46.45 | 0.02% | 21,851 |
| Apr 1, 2025 | 46.53 | 46.64 | 46.20 | 46.53 | 46.44 | - | 15,537 |
| Mar 31, 2025 | 46.04 | 46.65 | 45.98 | 46.53 | 46.44 | 1.04% | 23,951 |
| Mar 28, 2025 | 46.16 | 46.23 | 46.00 | 46.05 | 45.96 | -0.99% | 11,059 |
| Mar 27, 2025 | 46.61 | 46.71 | 46.47 | 46.51 | 46.42 | -0.34% | 12,003 |
| Mar 26, 2025 | 46.90 | 46.90 | 46.61 | 46.67 | 46.47 | 0.28% | 9,510 |
| Mar 25, 2025 | 46.56 | 46.65 | 46.47 | 46.54 | 46.34 | -0.17% | 34,509 |
| Mar 24, 2025 | 46.46 | 46.65 | 46.46 | 46.62 | 46.42 | 0.97% | 5,061 |
| Mar 21, 2025 | 46.17 | 46.18 | 45.95 | 46.18 | 45.97 | -0.31% | 25,328 |
| Mar 20, 2025 | 46.19 | 46.49 | 46.19 | 46.32 | 46.12 | -0.06% | 27,904 |
| Mar 19, 2025 | 46.17 | 46.48 | 46.07 | 46.35 | 46.15 | 0.51% | 16,695 |
| Mar 18, 2025 | 46.23 | 46.23 | 46.07 | 46.12 | 45.91 | -0.59% | 27,696 |
| Mar 17, 2025 | 46.00 | 46.40 | 46.00 | 46.39 | 46.19 | 0.84% | 22,116 |
| Mar 14, 2025 | 45.62 | 46.01 | 45.62 | 46.01 | 45.80 | 1.66% | 7,879 |
| Mar 13, 2025 | 45.47 | 45.77 | 45.24 | 45.26 | 45.06 | -0.55% | 23,701 |
| Mar 12, 2025 | 45.64 | 45.66 | 45.19 | 45.51 | 45.31 | -0.34% | 3,425 |
| Mar 11, 2025 | 45.73 | 45.96 | 45.45 | 45.66 | 45.46 | -1.47% | 19,751 |
| Mar 10, 2025 | 46.52 | 46.77 | 46.10 | 46.34 | 46.14 | -1.15% | 128,448 |
| Mar 7, 2025 | 46.28 | 46.88 | 46.28 | 46.88 | 46.68 | 0.90% | 169,717 |
| Mar 6, 2025 | 46.31 | 46.46 | 46.20 | 46.46 | 46.26 | -0.41% | 611,339 |
| Mar 5, 2025 | 46.31 | 46.77 | 46.17 | 46.65 | 46.45 | 0.58% | 738,343 |
| Mar 4, 2025 | 46.89 | 46.89 | 46.29 | 46.38 | 46.18 | -2.01% | 315,564 |
| Mar 3, 2025 | 47.52 | 47.75 | 47.09 | 47.33 | 47.12 | -0.40% | 9,957 |