ETC 6 Meridian Quality Growth ETF (SXQG)
NYSEARCA: SXQG · Real-Time Price · USD
31.81
+0.23 (0.73%)
At close: May 13, 2025, 4:00 PM
31.81
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
SXQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.56 | 31.84 | 31.56 | 31.84 | - | 0.81% | 170 |
| May 12, 2025 | 31.59 | 31.59 | 31.57 | 31.58 | 31.58 | 3.17% | 391 |
| May 9, 2025 | 30.67 | 30.69 | 30.61 | 30.61 | 30.61 | -0.33% | 4,573 |
| May 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.37% | 2 |
| May 7, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | 30.60 | 0.26% | 2,839 |
| May 6, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.65% | 95 |
| May 5, 2025 | 30.67 | 30.86 | 30.67 | 30.73 | 30.73 | -0.10% | 1,769 |
| May 2, 2025 | 30.74 | 30.79 | 30.74 | 30.76 | 30.76 | 1.51% | 3,603 |
| May 1, 2025 | 30.50 | 30.55 | 30.30 | 30.30 | 30.30 | 0.63% | 1,775 |
| Apr 30, 2025 | 29.71 | 30.11 | 29.69 | 30.11 | 30.11 | 0.60% | 621 |
| Apr 29, 2025 | 29.67 | 29.97 | 29.67 | 29.93 | 29.93 | 0.72% | 5,099 |
| Apr 28, 2025 | 29.73 | 29.73 | 29.50 | 29.72 | 29.70 | -0.01% | 500 |
| Apr 25, 2025 | 29.48 | 29.72 | 29.46 | 29.72 | 29.70 | 0.87% | 1,968 |
| Apr 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.44 | 2.52% | 144 |
| Apr 23, 2025 | 29.10 | 29.10 | 28.73 | 28.74 | 28.72 | 1.38% | 8,289 |
| Apr 22, 2025 | 28.10 | 28.36 | 28.10 | 28.35 | 28.33 | 2.27% | 11,999 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.49 | 27.72 | 27.70 | -2.44% | 14,269 |
| Apr 17, 2025 | 28.42 | 28.42 | 28.41 | 28.41 | 28.39 | 0.19% | 6,067 |
| Apr 16, 2025 | 28.73 | 28.73 | 28.30 | 28.36 | 28.34 | -2.18% | 757 |
| Apr 15, 2025 | 29.10 | 29.10 | 28.99 | 28.99 | 28.97 | -0.13% | 2,581 |
| Apr 14, 2025 | 29.19 | 29.19 | 29.03 | 29.03 | 29.01 | 0.63% | 1,664 |
| Apr 11, 2025 | 28.41 | 28.85 | 28.25 | 28.85 | 28.83 | 1.73% | 2,447 |
| Apr 10, 2025 | 28.45 | 28.45 | 28.23 | 28.35 | 28.33 | -2.90% | 4,744 |
| Apr 9, 2025 | 27.04 | 29.20 | 26.79 | 29.20 | 29.18 | 8.82% | 8,033 |
| Apr 8, 2025 | 28.20 | 28.20 | 26.83 | 26.83 | 26.82 | -1.63% | 10,270 |
| Apr 7, 2025 | 27.01 | 27.28 | 26.84 | 27.28 | 27.26 | -0.48% | 4,846 |
| Apr 4, 2025 | 27.98 | 28.07 | 27.41 | 27.41 | 27.39 | -5.64% | 1,478 |
| Apr 3, 2025 | 29.14 | 29.14 | 29.05 | 29.05 | 29.03 | -3.66% | 1,868 |
| Apr 2, 2025 | 29.94 | 30.15 | 29.94 | 30.15 | 30.13 | 0.63% | 3,054 |
| Apr 1, 2025 | 29.63 | 29.98 | 29.63 | 29.96 | 29.94 | 0.40% | 798 |
| Mar 31, 2025 | 29.53 | 29.85 | 29.53 | 29.85 | 29.82 | 0.60% | 804 |
| Mar 28, 2025 | 29.72 | 29.72 | 29.67 | 29.67 | 29.65 | -2.03% | 1,314 |
| Mar 27, 2025 | 30.31 | 30.35 | 30.28 | 30.28 | 30.26 | -0.07% | 6,519 |
| Mar 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.28 | -0.93% | 12 |
| Mar 25, 2025 | 30.65 | 30.65 | 30.59 | 30.59 | 30.57 | 0.18% | 32,572 |
| Mar 24, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.51 | 1.93% | 5 |
| Mar 21, 2025 | 29.75 | 29.95 | 29.75 | 29.95 | 29.93 | -0.08% | 10,845 |
| Mar 20, 2025 | 30.27 | 30.27 | 29.98 | 29.98 | 29.96 | -0.37% | 100 |
| Mar 19, 2025 | 30.16 | 30.16 | 30.09 | 30.09 | 30.07 | 0.81% | 1,516 |
| Mar 18, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.83 | -1.37% | 14,784 |
| Mar 17, 2025 | 30.07 | 30.26 | 30.07 | 30.26 | 30.24 | 0.92% | 14,784 |
| Mar 14, 2025 | 29.90 | 29.98 | 29.90 | 29.98 | 29.96 | 2.16% | 9,727 |
| Mar 13, 2025 | 29.48 | 29.48 | 29.35 | 29.35 | 29.33 | -2.17% | 3,281 |
| Mar 12, 2025 | 29.98 | 30.00 | 29.98 | 30.00 | 29.98 | 0.18% | 3,161 |
| Mar 11, 2025 | 30.14 | 30.14 | 29.88 | 29.95 | 29.93 | -0.84% | 4,667 |
| Mar 10, 2025 | 30.66 | 30.66 | 30.06 | 30.20 | 30.18 | -2.64% | 18,558 |
| Mar 7, 2025 | 30.82 | 31.02 | 30.53 | 31.02 | 31.00 | 0.29% | 3,721 |
| Mar 6, 2025 | 31.22 | 31.22 | 30.90 | 30.93 | 30.91 | -1.74% | 3,068 |
| Mar 5, 2025 | 31.03 | 31.48 | 31.03 | 31.48 | 31.46 | 1.06% | 5,380 |
| Mar 4, 2025 | 31.16 | 31.16 | 31.13 | 31.15 | 31.13 | -0.80% | 1,961 |