Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

48.59 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 43.61 44.03 43.61 44.03 3,027 +0.95(+2.20%)
Jan 30, 2023 43.35 43.40 43.08 43.08 2,283 -0.36(-0.84%)
Jan 27, 2023 43.40 43.45 43.38 43.45 1,167 +0.15(+0.35%)
Jan 26, 2023 43.30 43.30 43.30 43.30 746 +0.12(+0.27%)
Jan 25, 2023 42.68 43.18 42.68 43.18 1,765 +0.08(+0.18%)
Jan 24, 2023 43.59 43.59 42.68 43.10 2,986 +0.05(+0.11%)
Jan 23, 2023 43.17 43.17 43.06 43.06 321 +0.34(+0.80%)
Jan 20, 2023 42.72 42.72 42.72 42.72 102 +0.60(+1.42%)
Jan 19, 2023 42.79 42.79 42.11 42.12 1,408 -0.25(-0.60%)
Jan 18, 2023 43.46 43.46 42.37 42.37 569 -0.62(-1.45%)
Jan 17, 2023 42.93 42.99 42.93 42.99 181 -0.19(-0.43%)
Jan 13, 2023 43.18 43.18 43.18 43.18 102 +0.23(+0.54%)
Jan 12, 2023 42.95 42.95 42.95 42.95 3 +0.47(+1.10%)
Jan 11, 2023 42.48 42.48 42.48 42.48 3 +0.37(+0.88%)
Jan 10, 2023 42.11 42.11 42.11 42.11 7 +0.49(+1.18%)
Jan 09, 2023 41.78 41.78 41.62 41.62 218 -0.30(-0.72%)
Jan 06, 2023 41.92 41.92 41.92 41.92 102 +0.94(+2.30%)
Jan 05, 2023 40.98 40.98 40.98 40.98 135 -0.35(-0.86%)
Jan 04, 2023 41.33 41.33 41.33 41.33 3 +0.46(+1.13%)
Jan 03, 2023 40.88 40.88 40.63 40.87 4,741 +0.08(+0.20%)
Dec 30, 2022 40.79 40.79 40.79 40.79 285 -0.19(-0.47%)
Dec 29, 2022 40.98 40.98 40.98 40.98 282 +0.59(+1.46%)
Dec 28, 2022 40.92 40.92 40.39 40.39 228 -0.61(-1.50%)
Dec 27, 2022 41.05 41.05 40.93 41.00 2,663 -0.02(-0.05%)
Dec 23, 2022 40.81 41.03 40.81 41.03 6,208 +0.31(+0.76%)
Dec 22, 2022 40.56 40.72 40.56 40.72 416 -0.31(-0.74%)
Dec 21, 2022 41.06 41.08 40.97 41.02 2,819 +0.69(+1.72%)
Dec 20, 2022 40.36 40.36 40.33 40.33 695 -0.25(-0.62%)
Dec 19, 2022 40.70 40.76 40.58 40.58 1,008 -0.00(-0.01%)
Dec 16, 2022 40.44 40.58 40.41 40.58 387 -0.26(-0.62%)
Dec 15, 2022 40.84 40.84 40.84 40.84 30 -0.92(-2.21%)
Dec 14, 2022 41.76 41.76 41.76 41.76 174 -0.17(-0.41%)
Dec 13, 2022 42.28 42.28 41.93 41.93 596 +0.11(+0.26%)
Dec 12, 2022 41.41 41.82 41.41 41.82 6,417 +0.22(+0.54%)
Dec 09, 2022 41.59 41.59 41.59 41.59 155 -0.41(-0.98%)
Dec 08, 2022 42.01 42.01 42.01 42.01 87 +0.06(+0.13%)
Dec 07, 2022 42.09 42.10 41.95 41.95 436 -0.10(-0.23%)
Dec 06, 2022 42.05 42.05 42.05 42.05 99 -0.16(-0.37%)
Dec 05, 2022 42.21 42.21 42.21 42.21 49 -0.86(-1.99%)
Dec 02, 2022 43.06 43.06 43.06 43.06 102 +0.21(+0.49%)
Dec 01, 2022 42.68 42.85 42.68 42.85 794 -0.22(-0.52%)
Nov 30, 2022 43.08 43.08 43.08 43.08 64 +0.74(+1.76%)
Nov 29, 2022 42.29 42.34 42.29 42.33 443 +0.20(+0.48%)
Nov 28, 2022 42.13 42.13 42.13 42.13 80 -0.55(-1.28%)
Nov 25, 2022 42.82 42.82 42.68 42.68 1,402 +0.20(+0.47%)
Nov 23, 2022 42.48 42.48 42.48 42.48 102 -0.02(-0.04%)
Nov 22, 2022 42.50 42.50 42.50 42.50 12 +0.36(+0.85%)
Nov 21, 2022 41.98 42.14 41.98 42.14 242 +0.10(+0.23%)
Nov 18, 2022 42.04 42.04 42.04 42.04 102 +0.23(+0.56%)
Nov 17, 2022 41.48 41.81 41.48 41.81 644 +0.01(+0.01%)
Nov 16, 2022 41.80 41.80 41.80 41.80 45 -0.41(-0.96%)
Nov 15, 2022 42.21 42.21 42.21 42.21 6 +0.51(+1.22%)
Nov 14, 2022 41.70 41.70 41.70 41.70 3 -0.39(-0.93%)
Nov 11, 2022 42.09 42.09 42.09 42.09 102 +0.13(+0.30%)
Nov 10, 2022 40.63 41.96 40.63 41.96 708 +2.12(+5.31%)
Nov 09, 2022 39.84 39.84 39.84 39.84 20 -0.76(-1.87%)
Nov 08, 2022 40.98 40.98 40.60 40.60 363 +0.02(+0.04%)
Nov 07, 2022 40.58 40.58 40.58 40.58 189 +0.48(+1.19%)
Nov 04, 2022 40.11 40.11 40.11 40.11 102 +0.87(+2.21%)
Nov 03, 2022 39.19 39.25 39.06 39.24 1,822 -0.48(-1.21%)
Nov 02, 2022 40.28 40.74 39.71 39.72 1,784 -0.83(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.