ETC 6 Meridian Quality Growth ETF (SXQG)
NYSEARCA: SXQG · Real-Time Price · USD
32.20
+0.24 (0.75%)
At close: Jun 27, 2025, 4:00 PM
32.20
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SXQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.15 | 32.26 | 32.04 | 32.20 | 32.20 | 0.75% | 4,936 |
| Jun 26, 2025 | 31.89 | 31.96 | 31.89 | 31.96 | 31.96 | 0.57% | 1,641 |
| Jun 25, 2025 | 31.84 | 31.84 | 31.73 | 31.78 | 31.77 | -0.19% | 5,157 |
| Jun 24, 2025 | 31.62 | 31.84 | 31.62 | 31.84 | 31.83 | 1.18% | 1,199 |
| Jun 23, 2025 | 31.26 | 31.47 | 31.04 | 31.47 | 31.46 | 1.09% | 7,908 |
| Jun 20, 2025 | 31.25 | 31.25 | 31.10 | 31.13 | 31.12 | -0.44% | 331 |
| Jun 18, 2025 | 31.53 | 31.53 | 31.27 | 31.27 | 31.26 | -0.88% | 4,715 |
| Jun 17, 2025 | 31.74 | 31.80 | 31.55 | 31.55 | 31.53 | -0.98% | 6,464 |
| Jun 16, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.85 | 1.07% | 27 |
| Jun 13, 2025 | 31.82 | 31.82 | 31.52 | 31.52 | 31.51 | -1.86% | 5,516 |
| Jun 12, 2025 | 32.13 | 32.13 | 32.12 | 32.12 | 32.11 | 0.22% | 1,548 |
| Jun 11, 2025 | 32.21 | 32.21 | 32.05 | 32.05 | 32.04 | -0.56% | 2,866 |
| Jun 10, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.22 | 0.04% | 213 |
| Jun 9, 2025 | 32.21 | 32.25 | 32.21 | 32.22 | 32.21 | -0.76% | 430 |
| Jun 6, 2025 | 32.49 | 32.49 | 32.41 | 32.47 | 32.46 | 0.79% | 2,525 |
| Jun 5, 2025 | 32.32 | 32.45 | 32.21 | 32.21 | 32.20 | -0.30% | 338 |
| Jun 4, 2025 | 32.33 | 32.33 | 32.31 | 32.31 | 32.30 | 0.20% | 218 |
| Jun 3, 2025 | 32.14 | 32.24 | 32.14 | 32.24 | 32.23 | 0.47% | 43,695 |
| Jun 2, 2025 | 31.85 | 32.09 | 31.85 | 32.09 | 32.08 | 0.22% | 635 |
| May 30, 2025 | 31.75 | 32.02 | 31.73 | 32.02 | 32.01 | 0.29% | 1,542 |
| May 29, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.92 | 0.14% | 4 |
| May 28, 2025 | 32.01 | 32.01 | 31.88 | 31.88 | 31.86 | -0.41% | 1,037 |
| May 27, 2025 | 32.02 | 32.02 | 31.98 | 32.01 | 31.99 | 1.82% | 1,245 |
| May 23, 2025 | 31.32 | 31.55 | 31.32 | 31.44 | 31.42 | -1.26% | 3,276 |
| May 22, 2025 | 31.86 | 31.98 | 31.84 | 31.84 | 31.82 | 0.03% | 4,064 |
| May 21, 2025 | 32.24 | 32.24 | 31.83 | 31.83 | 31.81 | -1.19% | 3,032 |
| May 20, 2025 | 32.25 | 32.25 | 32.16 | 32.21 | 32.20 | -0.50% | 7,071 |
| May 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.36 | 0.27% | 8 |
| May 16, 2025 | 32.18 | 32.29 | 32.12 | 32.29 | 32.27 | 0.86% | 3,685 |
| May 15, 2025 | 32.08 | 32.08 | 32.01 | 32.01 | 32.00 | 0.50% | 587 |
| May 14, 2025 | 31.83 | 31.88 | 31.83 | 31.85 | 31.84 | 0.13% | 5,767 |
| May 13, 2025 | 31.84 | 31.84 | 31.81 | 31.81 | 31.80 | 0.73% | 181 |
| May 12, 2025 | 31.59 | 31.59 | 31.57 | 31.58 | 31.57 | 3.17% | 391 |
| May 9, 2025 | 30.67 | 30.69 | 30.61 | 30.61 | 30.60 | -0.33% | 4,573 |
| May 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.70 | 0.37% | 2 |
| May 7, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | 30.59 | 0.26% | 2,839 |
| May 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.51 | -0.65% | 95 |
| May 5, 2025 | 30.67 | 30.86 | 30.67 | 30.73 | 30.71 | -0.10% | 1,769 |
| May 2, 2025 | 30.74 | 30.79 | 30.74 | 30.76 | 30.74 | 1.51% | 3,603 |
| May 1, 2025 | 30.50 | 30.55 | 30.30 | 30.30 | 30.29 | 0.63% | 1,775 |
| Apr 30, 2025 | 29.71 | 30.11 | 29.69 | 30.11 | 30.09 | 0.60% | 621 |
| Apr 29, 2025 | 29.67 | 29.97 | 29.67 | 29.93 | 29.92 | 0.72% | 5,099 |
| Apr 28, 2025 | 29.73 | 29.73 | 29.50 | 29.72 | 29.68 | -0.01% | 500 |
| Apr 25, 2025 | 29.48 | 29.72 | 29.46 | 29.72 | 29.68 | 0.87% | 1,968 |
| Apr 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.43 | 2.52% | 144 |
| Apr 23, 2025 | 29.10 | 29.10 | 28.73 | 28.74 | 28.71 | 1.38% | 8,289 |
| Apr 22, 2025 | 28.10 | 28.36 | 28.10 | 28.35 | 28.32 | 2.27% | 11,999 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.49 | 27.72 | 27.69 | -2.44% | 14,269 |
| Apr 17, 2025 | 28.42 | 28.42 | 28.41 | 28.41 | 28.38 | 0.19% | 6,067 |
| Apr 16, 2025 | 28.73 | 28.73 | 28.30 | 28.36 | 28.33 | -2.18% | 757 |