ETC 6 Meridian Low Beta Equity ETF (SIXL)
NYSEARCA: SIXL · Real-Time Price · USD
36.76
0.00 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
36.76
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SIXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.73 | 36.85 | 36.73 | 36.76 | 36.76 | -0.01% | 1,582 |
| Aug 14, 2025 | 36.72 | 36.76 | 36.72 | 36.76 | 36.76 | -0.74% | 34,730 |
| Aug 13, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.22% | 3 |
| Aug 12, 2025 | 36.25 | 36.58 | 36.25 | 36.58 | 36.58 | 0.73% | 2,886 |
| Aug 11, 2025 | 36.44 | 36.45 | 36.32 | 36.32 | 36.32 | -0.10% | 1,141 |
| Aug 8, 2025 | 36.33 | 36.36 | 36.33 | 36.36 | 36.36 | 0.20% | 4,396 |
| Aug 7, 2025 | 36.21 | 36.28 | 36.20 | 36.28 | 36.28 | 0.05% | 3,221 |
| Aug 6, 2025 | 36.43 | 36.43 | 36.20 | 36.27 | 36.27 | -0.06% | 770 |
| Aug 5, 2025 | 36.23 | 36.29 | 36.23 | 36.29 | 36.29 | 0.04% | 236 |
| Aug 4, 2025 | 36.19 | 36.27 | 36.03 | 36.27 | 36.27 | 1.06% | 17,017 |
| Aug 1, 2025 | 35.99 | 35.99 | 35.81 | 35.89 | 35.89 | -0.29% | 592 |
| Jul 31, 2025 | 36.18 | 36.19 | 35.99 | 35.99 | 35.99 | -0.64% | 23,481 |
| Jul 30, 2025 | 36.58 | 36.58 | 36.23 | 36.23 | 36.23 | -0.55% | 6,428 |
| Jul 29, 2025 | 36.33 | 36.43 | 36.29 | 36.43 | 36.37 | 0.24% | 38,585 |
| Jul 28, 2025 | 36.50 | 36.50 | 36.34 | 36.34 | 36.29 | -1.01% | 1,016 |
| Jul 25, 2025 | 36.48 | 36.72 | 36.48 | 36.71 | 36.66 | 0.19% | 4,189 |
| Jul 24, 2025 | 36.89 | 36.89 | 36.64 | 36.64 | 36.59 | -1.08% | 8,843 |
| Jul 23, 2025 | 36.76 | 37.04 | 36.76 | 37.04 | 36.99 | 0.57% | 6,021 |
| Jul 22, 2025 | 36.44 | 36.90 | 36.33 | 36.83 | 36.78 | 0.85% | 12,999 |
| Jul 21, 2025 | 36.46 | 36.61 | 36.46 | 36.52 | 36.47 | 0.34% | 8,503 |
| Jul 18, 2025 | 36.42 | 36.57 | 36.40 | 36.40 | 36.35 | -0.46% | 5,194 |
| Jul 17, 2025 | 36.53 | 36.57 | 36.53 | 36.57 | 36.52 | 0.39% | 5,699 |
| Jul 16, 2025 | 36.28 | 36.43 | 36.28 | 36.43 | 36.37 | 0.51% | 3,041 |
| Jul 15, 2025 | 36.32 | 36.36 | 36.24 | 36.24 | 36.19 | -1.49% | 7,656 |
| Jul 14, 2025 | 36.58 | 36.79 | 36.49 | 36.79 | 36.74 | 0.66% | 15,495 |
| Jul 11, 2025 | 36.44 | 36.55 | 36.43 | 36.55 | 36.49 | -0.49% | 5,686 |
| Jul 10, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.68 | 0.39% | 2 |
| Jul 9, 2025 | 36.48 | 36.62 | 36.47 | 36.59 | 36.53 | 0.30% | 16,036 |
| Jul 8, 2025 | 36.62 | 36.62 | 36.42 | 36.48 | 36.43 | -0.11% | 4,613 |
| Jul 7, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.47 | -0.80% | 211 |
| Jul 3, 2025 | 36.83 | 36.84 | 36.81 | 36.81 | 36.76 | 0.42% | 548 |
| Jul 2, 2025 | 36.53 | 36.66 | 36.53 | 36.66 | 36.61 | -0.35% | 361 |
| Jul 1, 2025 | 36.92 | 37.01 | 36.79 | 36.79 | 36.73 | 0.70% | 4,448 |
| Jun 30, 2025 | 36.30 | 36.56 | 36.30 | 36.53 | 36.48 | 0.44% | 1,501 |
| Jun 27, 2025 | 36.48 | 36.49 | 36.37 | 36.37 | 36.32 | 0.10% | 5,208 |
| Jun 26, 2025 | 36.24 | 36.33 | 36.22 | 36.33 | 36.28 | 0.35% | 1,997 |
| Jun 25, 2025 | 36.54 | 36.54 | 36.21 | 36.21 | 36.08 | -1.37% | 13,929 |
| Jun 24, 2025 | 36.61 | 36.71 | 36.61 | 36.71 | 36.58 | 0.06% | 4,030 |
| Jun 23, 2025 | 36.44 | 36.69 | 36.44 | 36.69 | 36.56 | 1.16% | 759 |
| Jun 20, 2025 | 36.42 | 36.42 | 36.27 | 36.27 | 36.14 | -0.04% | 507 |
| Jun 18, 2025 | 36.24 | 36.36 | 36.24 | 36.28 | 36.16 | 0.06% | 1,184 |
| Jun 17, 2025 | 36.35 | 36.38 | 36.26 | 36.26 | 36.13 | -0.35% | 4,925 |
| Jun 16, 2025 | 36.53 | 36.53 | 36.32 | 36.39 | 36.26 | 0.05% | 2,165 |
| Jun 13, 2025 | 36.68 | 36.68 | 36.37 | 36.37 | 36.24 | -0.92% | 13,189 |
| Jun 12, 2025 | 36.43 | 36.71 | 36.43 | 36.71 | 36.58 | 0.54% | 1,115 |
| Jun 11, 2025 | 36.61 | 36.72 | 36.51 | 36.51 | 36.38 | -0.44% | 1,409 |
| Jun 10, 2025 | 36.68 | 36.68 | 36.67 | 36.67 | 36.54 | 0.08% | 155 |
| Jun 9, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.52 | 0.11% | 117 |
| Jun 6, 2025 | 36.54 | 36.60 | 36.42 | 36.60 | 36.48 | 0.56% | 3,600 |
| Jun 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | -0.22% | 3,130 |