Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

46.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 41.19 41.19 41.14 41.17 900 +0.29(+0.70%)
Oct 30, 2023 40.88 40.88 40.88 40.88 208 +0.35(+0.86%)
Oct 27, 2023 40.85 40.85 40.51 40.53 1,126 -0.36(-0.87%)
Oct 26, 2023 41.12 41.15 40.89 40.89 1,124 +0.03(+0.07%)
Oct 25, 2023 40.72 40.98 40.72 40.86 1,247 -0.06(-0.15%)
Oct 24, 2023 40.56 40.92 40.56 40.92 476 +0.50(+1.23%)
Oct 23, 2023 40.94 40.94 40.42 40.42 2,108 -0.42(-1.04%)
Oct 20, 2023 41.19 41.19 40.85 40.85 2,588 -0.31(-0.75%)
Oct 19, 2023 41.10 41.16 41.10 41.16 5,054 -0.63(-1.50%)
Oct 18, 2023 41.98 42.02 41.78 41.78 651 -0.45(-1.06%)
Oct 17, 2023 42.19 42.38 42.19 42.23 366 +0.40(+0.96%)
Oct 16, 2023 41.83 41.88 41.82 41.83 1,159 +0.58(+1.42%)
Oct 13, 2023 41.36 41.36 41.24 41.24 131 -0.30(-0.72%)
Oct 12, 2023 41.46 41.59 41.46 41.54 1,232 -0.73(-1.73%)
Oct 11, 2023 42.27 42.27 42.27 42.27 7 +0.06(+0.15%)
Oct 10, 2023 42.40 42.40 42.21 42.21 415 +0.17(+0.40%)
Oct 09, 2023 41.73 42.19 41.73 42.04 3,098 +0.46(+1.11%)
Oct 06, 2023 41.85 41.85 41.58 41.58 370 +0.14(+0.34%)
Oct 05, 2023 41.35 41.45 41.35 41.44 403 +0.10(+0.25%)
Oct 04, 2023 41.03 41.34 41.03 41.33 2,902 +0.03(+0.08%)
Oct 03, 2023 41.24 41.30 41.24 41.30 2,295 -0.45(-1.08%)
Oct 02, 2023 41.95 41.95 41.68 41.75 1,119 -0.50(-1.19%)
Sep 29, 2023 42.52 42.55 42.26 42.26 5,783 -0.47(-1.10%)
Sep 28, 2023 42.61 42.85 42.61 42.72 3,265 +0.51(+1.21%)
Sep 27, 2023 42.40 42.40 42.21 42.21 189 +0.37(+0.90%)
Sep 26, 2023 42.10 42.11 41.84 41.84 2,433 -0.44(-1.03%)
Sep 25, 2023 41.98 42.28 42.27 42.27 841 +0.24(+0.57%)
Sep 22, 2023 42.12 42.15 42.03 42.03 1,110 -0.18(-0.44%)
Sep 21, 2023 42.22 42.28 42.22 42.22 1,737 -0.04(-0.08%)
Sep 20, 2023 42.25 42.25 42.25 42.25 1 -0.21(-0.49%)
Sep 19, 2023 42.61 42.61 42.46 42.46 249 -0.06(-0.15%)
Sep 18, 2023 42.72 42.73 42.51 42.53 15,020 -0.08(-0.18%)
Sep 15, 2023 42.50 42.61 42.50 42.60 1,209 -0.46(-1.07%)
Sep 14, 2023 43.06 43.06 43.06 43.06 507 +0.68(+1.60%)
Sep 13, 2023 42.42 42.43 42.38 42.39 1,934 -0.11(-0.26%)
Sep 12, 2023 42.56 42.63 42.49 42.50 5,356 +0.05(+0.12%)
Sep 11, 2023 42.54 42.57 42.45 42.45 3,159 +0.21(+0.49%)
Sep 08, 2023 42.38 42.38 42.24 42.24 627 -0.01(-0.04%)
Sep 07, 2023 42.32 42.33 42.25 42.26 1,747 -0.08(-0.18%)
Sep 06, 2023 42.26 42.34 42.26 42.33 3,831 +0.09(+0.21%)
Sep 05, 2023 42.33 42.39 42.24 42.24 2,617 -1.26(-2.90%)
Sep 01, 2023 44.08 44.08 43.50 43.50 1,866 +0.60(+1.39%)
Aug 31, 2023 42.95 42.95 42.89 42.91 473 -0.15(-0.36%)
Aug 30, 2023 43.19 43.19 43.06 43.06 1,167 +0.10(+0.24%)
Aug 29, 2023 42.85 42.96 42.85 42.96 3,206 +0.32(+0.74%)
Aug 28, 2023 42.87 42.87 42.64 42.64 2,722 +0.20(+0.46%)
Aug 25, 2023 42.33 42.45 42.33 42.44 1,013 +0.16(+0.37%)
Aug 24, 2023 42.58 42.58 42.29 42.29 801 -0.20(-0.46%)
Aug 23, 2023 42.48 42.48 42.48 42.48 2 +0.14(+0.32%)
Aug 22, 2023 42.31 42.35 42.31 42.35 259 -0.13(-0.31%)
Aug 21, 2023 42.62 42.62 42.46 42.48 1,538 -0.23(-0.54%)
Aug 18, 2023 42.72 42.77 42.71 42.71 2,573 +0.22(+0.51%)
Aug 17, 2023 43.69 43.69 42.49 42.49 128 -0.27(-0.62%)
Aug 16, 2023 43.28 43.28 42.76 42.76 440 -0.38(-0.89%)
Aug 15, 2023 43.08 43.15 43.08 43.14 1,025 -0.31(-0.71%)
Aug 14, 2023 43.40 43.47 43.40 43.45 3,836 -0.24(-0.55%)
Aug 11, 2023 43.73 43.73 43.69 43.69 3,384 +0.08(+0.17%)
Aug 10, 2023 43.79 43.79 43.62 43.62 2,477 -0.49(-1.12%)
Aug 09, 2023 44.00 44.23 44.00 44.11 2,873 -0.13(-0.29%)
Aug 08, 2023 44.01 44.24 44.01 44.24 889 -0.35(-0.78%)
Aug 07, 2023 44.54 44.59 44.54 44.59 132 +0.46(+1.04%)
Aug 04, 2023 44.22 44.22 44.13 44.13 4,522 +0.41(+0.93%)
Aug 03, 2023 43.59 43.73 43.59 43.72 1,094 -0.04(-0.09%)
Aug 02, 2023 43.79 43.81 43.71 43.76 1,125 -0.29(-0.67%)
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.