Skip to main content
ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
50.08
-0.04 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
50.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SIXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.1950.2450.0850.0850.08-0.08%1,539
Dec 4, 202550.2250.2250.0650.1250.12-0.65%1,359
Dec 3, 202550.5850.5850.4150.4550.450.62%4,320
Dec 2, 202550.0450.1450.0450.1450.140.29%2,953
Dec 1, 202550.0450.0450.0050.0050.00-0.27%751
Nov 28, 202550.1350.1350.1350.1350.13-0.30%331
Nov 26, 202550.4850.4950.2850.2850.280.39%3,017
Nov 25, 202550.1250.1650.0950.0950.081.63%3,482
Nov 24, 202549.1949.2849.1949.2849.210.38%2,687
Nov 21, 202549.2049.2049.0749.0949.022.08%3,237
Nov 20, 202548.5548.5548.0848.0948.02-0.41%4,796
Nov 19, 202548.5248.5248.2948.2948.22-0.65%5,476
Nov 18, 202548.4948.6048.4948.6048.530.28%2,002
Nov 17, 202549.0649.0648.4748.4748.40-1.39%4,851
Nov 14, 202549.1849.1849.1649.1649.08-0.21%177
Nov 13, 202549.6549.6649.2649.2649.19-0.84%1,189
Nov 12, 202549.6849.6849.6849.6849.600.06%51
Nov 11, 202549.5349.6549.4649.6549.580.98%4,978
Nov 10, 202548.9649.1648.9649.1649.090.66%1,046
Nov 7, 202548.8148.8448.8148.8448.770.06%721
Nov 6, 202549.1449.1448.8248.8248.74-0.55%435
Nov 5, 202549.0949.0949.0949.0949.021.31%218
Nov 4, 202548.3748.4848.3748.4548.380.19%1,836
Nov 3, 202548.3648.3648.3648.3648.290.01%210
Oct 31, 202548.3648.3648.3648.3648.290.01%162
Oct 30, 202548.5848.5848.3548.3548.280.08%1,925
Oct 29, 202548.9849.0348.0548.3148.20-2.37%2,650
Oct 28, 202549.4949.4949.4849.4849.37-0.30%700
Oct 27, 202549.6649.6649.6149.6349.52-0.28%21,748
Oct 24, 202549.9249.9249.7749.7749.660.02%2,688
Oct 23, 202549.4049.7649.4049.7649.650.30%1,827
Oct 22, 202549.3949.6449.3949.6149.500.12%2,125
Oct 21, 202549.3949.6049.3949.5549.440.16%2,767
Oct 20, 202549.3649.4749.3649.4749.361.17%3,343
Oct 17, 202548.7448.9048.7248.9048.790.39%3,758
Oct 16, 202549.2549.2548.6148.7148.60-0.96%8,746
Oct 15, 202549.2449.3448.9849.1849.070.37%6,895
Oct 14, 202548.9249.0048.9249.0048.891.32%6,286
Oct 13, 202548.2848.4048.2848.3648.260.96%7,476
Oct 10, 202548.8148.8147.9047.9047.79-1.74%2,089
Oct 9, 202549.1949.1948.7148.7548.64-0.92%2,705
Oct 8, 202549.1649.2149.1149.2149.100.25%1,753
Oct 7, 202549.4249.4248.9649.0848.97-0.95%2,081
Oct 6, 202550.0450.0449.5549.5549.44-0.68%11,950
Oct 3, 202549.7350.0349.7349.8949.780.61%493
Oct 2, 202549.4949.5849.4949.5849.47-0.22%113
Oct 1, 202549.7549.7549.6849.6949.58-0.14%812
Sep 30, 202549.6549.7649.4949.7649.650.31%488
Sep 29, 202550.0350.0349.6049.6149.50-0.72%265
Sep 26, 202549.5349.9749.5349.9749.781.12%2,291