Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

47.22 +0.26 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.15 47.16 47.00 47.00 1,818 -0.37(-0.77%)
Dec 28, 2023 47.63 47.63 47.37 47.37 1,327 -0.14(-0.30%)
Dec 27, 2023 47.51 47.56 47.49 47.51 2,201 +0.07(+0.16%)
Dec 26, 2023 47.33 47.44 47.33 47.44 8,448 +0.39(+0.83%)
Dec 22, 2023 47.22 47.22 47.02 47.05 14,358 +0.28(+0.61%)
Dec 21, 2023 46.50 46.76 46.33 46.76 1,562 +0.47(+1.02%)
Dec 20, 2023 46.89 47.30 46.29 46.29 10,752 -0.47(-1.00%)
Dec 19, 2023 46.38 46.76 46.38 46.76 5,400 +0.88(+1.91%)
Dec 18, 2023 45.97 45.99 45.82 45.88 7,811 +0.00(+0.00%)
Dec 15, 2023 46.30 46.30 45.80 45.88 3,080 -0.32(-0.69%)
Dec 14, 2023 46.20 46.20 46.20 46.20 28 +0.65(+1.43%)
Dec 13, 2023 44.55 45.55 44.23 45.55 1,352 +1.06(+2.37%)
Dec 12, 2023 44.41 44.49 44.41 44.49 577 -0.07(-0.15%)
Dec 11, 2023 44.41 44.56 44.41 44.56 496 +0.01(+0.03%)
Dec 08, 2023 44.69 44.69 44.52 44.55 1,573 +0.21(+0.47%)
Dec 07, 2023 44.27 44.34 44.22 44.34 1,100 +0.29(+0.66%)
Dec 06, 2023 44.48 44.48 44.05 44.05 3,551 -0.22(-0.50%)
Dec 05, 2023 44.45 44.46 44.25 44.27 1,916 -0.30(-0.66%)
Dec 04, 2023 44.34 44.57 44.34 44.57 2,890 +0.59(+1.34%)
Dec 01, 2023 43.92 44.02 43.92 43.98 4,135 +0.84(+1.95%)
Nov 30, 2023 43.03 43.14 42.99 43.14 17,790 +0.32(+0.75%)
Nov 29, 2023 43.54 43.54 42.82 42.82 13,756 -0.09(-0.22%)
Nov 28, 2023 42.93 42.93 42.91 42.91 504 -0.38(-0.87%)
Nov 27, 2023 43.23 43.32 43.19 43.29 5,963 -0.14(-0.33%)
Nov 24, 2023 43.43 43.43 43.43 43.43 134 +0.29(+0.68%)
Nov 22, 2023 43.41 43.41 43.05 43.14 3,368 +0.22(+0.51%)
Nov 21, 2023 43.60 43.60 42.92 42.92 2,498 -0.24(-0.57%)
Nov 20, 2023 43.17 43.22 43.17 43.17 1,205 +0.16(+0.36%)
Nov 17, 2023 43.08 43.08 43.01 43.01 1,366 +0.44(+1.04%)
Nov 16, 2023 42.57 42.57 42.57 42.57 80 -0.56(-1.29%)
Nov 15, 2023 43.36 43.36 43.09 43.12 2,517 +0.04(+0.09%)
Nov 14, 2023 43.09 43.09 43.08 43.08 293 +1.45(+3.48%)
Nov 13, 2023 41.65 41.65 41.60 41.64 3,030 +0.11(+0.27%)
Nov 10, 2023 41.52 41.52 41.52 41.52 100 +0.32(+0.78%)
Nov 09, 2023 41.21 41.22 41.20 41.20 223 -0.29(-0.71%)
Nov 08, 2023 41.50 41.50 41.50 41.50 133 -0.41(-0.99%)
Nov 07, 2023 41.99 41.99 41.88 41.91 2,201 -0.43(-1.02%)
Nov 06, 2023 42.69 42.69 42.27 42.34 40,672 -0.35(-0.81%)
Nov 03, 2023 42.71 42.73 42.69 42.69 678 +0.56(+1.32%)
Nov 02, 2023 41.91 42.13 41.91 42.13 458 +0.69(+1.65%)
Nov 01, 2023 41.33 41.46 41.32 41.45 1,021 +0.28(+0.68%)
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%)
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.