ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
49.14
-0.17 (-0.34%)
At close: Aug 15, 2025, 4:00 PM
49.14
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.16 | 49.16 | 49.14 | 49.14 | 49.14 | -0.34% | 1,653 |
| Aug 14, 2025 | 49.11 | 49.31 | 49.11 | 49.31 | 49.31 | -1.16% | 1,777 |
| Aug 13, 2025 | 49.53 | 49.89 | 49.53 | 49.89 | 49.89 | 1.71% | 354 |
| Aug 12, 2025 | 48.18 | 49.05 | 48.18 | 49.05 | 49.05 | 2.20% | 1,297 |
| Aug 11, 2025 | 47.95 | 47.99 | 47.95 | 47.99 | 47.99 | 0.64% | 292 |
| Aug 8, 2025 | 47.65 | 47.69 | 47.65 | 47.69 | 47.69 | 0.30% | 2,803 |
| Aug 7, 2025 | 47.61 | 47.71 | 47.54 | 47.54 | 47.54 | -0.64% | 601 |
| Aug 6, 2025 | 47.88 | 47.88 | 47.85 | 47.85 | 47.85 | -0.04% | 526 |
| Aug 5, 2025 | 47.64 | 47.92 | 47.64 | 47.87 | 47.87 | 0.74% | 1,514 |
| Aug 4, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 1.83% | 159 |
| Aug 1, 2025 | 46.72 | 46.72 | 46.66 | 46.66 | 46.66 | -1.32% | 1,249 |
| Jul 31, 2025 | 47.57 | 47.62 | 47.29 | 47.29 | 47.29 | -0.94% | 1,226 |
| Jul 30, 2025 | 48.08 | 48.36 | 47.74 | 47.74 | 47.74 | -0.69% | 1,263 |
| Jul 29, 2025 | 48.21 | 48.21 | 48.07 | 48.07 | 48.05 | -0.08% | 2,197 |
| Jul 28, 2025 | 48.05 | 48.11 | 48.05 | 48.11 | 48.09 | 0.04% | 1,818 |
| Jul 25, 2025 | 47.96 | 48.11 | 47.89 | 48.09 | 48.07 | -0.09% | 1,764 |
| Jul 24, 2025 | 48.79 | 48.79 | 48.13 | 48.13 | 48.11 | -1.74% | 2,410 |
| Jul 23, 2025 | 48.83 | 48.99 | 48.83 | 48.99 | 48.97 | 1.70% | 450 |
| Jul 22, 2025 | 48.01 | 48.28 | 48.01 | 48.17 | 48.15 | 1.40% | 4,938 |
| Jul 21, 2025 | 47.79 | 47.85 | 47.50 | 47.50 | 47.48 | -0.28% | 4,254 |
| Jul 18, 2025 | 47.69 | 47.69 | 47.64 | 47.64 | 47.62 | -1.13% | 262 |
| Jul 17, 2025 | 47.66 | 48.18 | 47.66 | 48.18 | 48.16 | 1.08% | 4,819 |
| Jul 16, 2025 | 47.39 | 47.66 | 47.39 | 47.66 | 47.64 | 0.55% | 804 |
| Jul 15, 2025 | 47.72 | 47.72 | 47.40 | 47.40 | 47.38 | -1.62% | 1,294 |
| Jul 14, 2025 | 47.96 | 48.18 | 47.96 | 48.18 | 48.17 | 0.42% | 4,008 |
| Jul 11, 2025 | 47.94 | 47.98 | 47.89 | 47.98 | 47.96 | -0.47% | 1,010 |
| Jul 10, 2025 | 48.01 | 48.41 | 48.01 | 48.21 | 48.19 | 1.03% | 847 |
| Jul 9, 2025 | 47.47 | 47.72 | 47.44 | 47.72 | 47.70 | 0.30% | 7,682 |
| Jul 8, 2025 | 47.56 | 47.70 | 47.56 | 47.58 | 47.56 | 0.43% | 2,339 |
| Jul 7, 2025 | 47.98 | 47.98 | 47.37 | 47.37 | 47.36 | -1.04% | 1,123 |
| Jul 3, 2025 | 47.81 | 47.87 | 47.81 | 47.87 | 47.85 | 0.34% | 438 |
| Jul 2, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.69 | 1.06% | 147 |
| Jul 1, 2025 | 46.57 | 47.38 | 46.57 | 47.21 | 47.19 | 1.09% | 3,488 |
| Jun 30, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.69 | -0.21% | 96 |
| Jun 27, 2025 | 46.87 | 46.97 | 46.67 | 46.80 | 46.78 | 0.07% | 3,559 |
| Jun 26, 2025 | 46.59 | 46.77 | 46.59 | 46.77 | 46.75 | 0.67% | 1,505 |
| Jun 25, 2025 | 46.58 | 46.58 | 46.46 | 46.46 | 46.39 | -0.78% | 2,302 |
| Jun 24, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.76 | 0.35% | 4 |
| Jun 23, 2025 | 46.54 | 46.66 | 46.38 | 46.66 | 46.59 | 0.82% | 1,317 |
| Jun 20, 2025 | 46.39 | 46.39 | 46.28 | 46.28 | 46.22 | -0.39% | 430 |
| Jun 18, 2025 | 46.39 | 46.64 | 46.39 | 46.47 | 46.40 | 0.32% | 2,613 |
| Jun 17, 2025 | 46.55 | 46.57 | 46.32 | 46.32 | 46.25 | -0.26% | 3,365 |
| Jun 16, 2025 | 46.58 | 46.58 | 46.44 | 46.44 | 46.37 | 0.62% | 213 |
| Jun 13, 2025 | 46.41 | 46.52 | 46.15 | 46.15 | 46.09 | -1.01% | 6,376 |
| Jun 12, 2025 | 46.44 | 46.63 | 46.41 | 46.63 | 46.56 | -0.01% | 2,298 |
| Jun 11, 2025 | 46.94 | 46.94 | 46.63 | 46.63 | 46.56 | -0.44% | 4,489 |
| Jun 10, 2025 | 46.94 | 46.94 | 46.83 | 46.83 | 46.77 | 0.37% | 222 |
| Jun 9, 2025 | 46.56 | 46.66 | 46.56 | 46.66 | 46.59 | 0.41% | 214 |
| Jun 6, 2025 | 46.37 | 46.47 | 46.29 | 46.47 | 46.40 | 0.78% | 1,758 |
| Jun 5, 2025 | 46.19 | 46.19 | 46.11 | 46.11 | 46.04 | -0.02% | 253 |