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 (%)
Jun 30, 2023 41.55 41.55 41.43 41.43 364 -0.05(-0.13%)
Jun 29, 2023 41.43 41.48 41.33 41.48 315 +0.61(+1.49%)
Jun 28, 2023 40.73 40.87 40.73 40.87 442 -0.06(-0.15%)
Jun 27, 2023 40.93 40.93 40.93 40.93 122 +0.41(+1.01%)
Jun 26, 2023 40.55 40.70 40.52 40.52 3,066 +0.15(+0.38%)
Jun 23, 2023 40.74 40.74 40.37 40.37 464 -0.66(-1.60%)
Jun 22, 2023 41.05 41.05 41.02 41.02 205 -0.35(-0.84%)
Jun 21, 2023 41.41 41.41 41.37 41.37 2,313 +0.06(+0.15%)
Jun 20, 2023 41.37 41.37 41.31 41.31 4,147 -0.13(-0.32%)
Jun 16, 2023 41.45 41.45 41.45 41.45 101 -0.11(-0.27%)
Jun 15, 2023 41.56 41.56 41.56 41.56 1 +0.34(+0.82%)
Jun 14, 2023 41.86 41.92 41.22 41.22 967 -0.55(-1.31%)
Jun 13, 2023 41.92 41.92 41.77 41.77 381 +0.33(+0.79%)
Jun 12, 2023 41.44 41.44 41.44 41.44 3 +0.01(+0.02%)
Jun 09, 2023 41.43 41.43 41.43 41.43 101 -0.45(-1.07%)
Jun 08, 2023 41.74 41.88 41.74 41.88 3,767 -0.28(-0.67%)
Jun 07, 2023 42.16 42.16 42.16 42.16 79 +1.11(+2.70%)
Jun 06, 2023 41.03 41.06 41.03 41.06 365 +1.13(+2.83%)
Jun 05, 2023 40.03 40.03 39.93 39.93 112 -0.79(-1.94%)
Jun 02, 2023 40.24 40.72 40.24 40.72 164 +1.57(+4.02%)
Jun 01, 2023 39.24 39.24 39.15 39.15 9,334 +0.21(+0.53%)
May 31, 2023 38.99 38.99 38.94 38.94 150 -0.54(-1.38%)
May 30, 2023 39.63 39.63 39.49 39.49 359 -0.28(-0.70%)
May 26, 2023 39.76 39.76 39.76 39.76 101 +0.31(+0.79%)
May 25, 2023 39.11 39.45 39.11 39.45 1,289 -0.11(-0.29%)
May 24, 2023 39.57 39.57 39.57 39.57 105 -0.42(-1.05%)
May 23, 2023 40.33 40.33 39.97 39.98 1,867 +0.26(+0.65%)
May 22, 2023 39.66 39.77 39.66 39.72 412 +0.20(+0.50%)
May 19, 2023 39.53 39.53 39.53 39.53 101 -0.11(-0.27%)
May 18, 2023 39.52 39.63 39.44 39.63 1,895 +0.09(+0.23%)
May 17, 2023 39.49 39.55 39.42 39.54 711 +0.51(+1.31%)
May 16, 2023 38.93 39.04 38.93 39.03 437 -0.10(-0.27%)
May 15, 2023 39.13 39.13 39.13 39.13 24 +0.46(+1.20%)
May 12, 2023 38.58 38.67 38.53 38.67 4,213 -0.03(-0.08%)
May 11, 2023 38.70 38.70 38.70 38.70 12 -0.26(-0.66%)
May 10, 2023 38.96 38.96 38.96 38.96 4 +0.15(+0.40%)
May 09, 2023 38.77 38.80 592 -0.31(-0.80%)
May 08, 2023 39.11 39.11 39.11 39.11 34 -0.25(-0.64%)
May 05, 2023 39.37 39.37 39.37 39.37 101 +0.68(+1.75%)
May 04, 2023 38.62 38.69 38.62 38.69 435 -0.28(-0.71%)
May 03, 2023 38.97 38.97 38.97 38.97 0 -0.11(-0.29%)
May 02, 2023 39.08 39.08 39.08 39.08 125 -0.82(-2.05%)
May 01, 2023 39.90 39.90 39.90 39.90 85 +0.04(+0.11%)
Apr 28, 2023 40.05 40.05 39.85 39.85 157 +0.00(+0.01%)
Apr 27, 2023 39.85 39.85 39.85 39.85 56 +0.44(+1.12%)
Apr 26, 2023 39.71 39.71 39.41 39.41 185 -0.60(-1.51%)
Apr 25, 2023 40.37 40.37 40.01 40.01 146 -0.74(-1.82%)
Apr 24, 2023 40.91 40.91 40.71 40.75 915 -0.21(-0.51%)
Apr 21, 2023 40.84 40.96 40.84 40.96 326 -0.04(-0.09%)
Apr 20, 2023 40.75 41.00 40.75 41.00 4,901 -0.15(-0.37%)
Apr 19, 2023 40.89 41.17 40.89 41.15 1,328 +0.26(+0.63%)
Apr 18, 2023 40.80 40.90 40.80 40.90 440 -0.46(-1.10%)
Apr 17, 2023 41.02 41.49 41.02 41.35 7,011 +0.39(+0.96%)
Apr 14, 2023 41.00 41.00 40.96 40.96 1,335 -0.40(-0.96%)
Apr 13, 2023 40.89 41.36 40.87 41.36 1,687 +0.41(+0.99%)
Apr 12, 2023 40.98 41.02 40.95 40.95 3,150 -0.18(-0.45%)
Apr 11, 2023 41.14 41.14 41.14 41.14 167 +0.33(+0.81%)
Apr 10, 2023 40.04 40.80 40.04 40.80 2,048 +0.35(+0.85%)
Apr 06, 2023 40.47 40.67 40.46 40.46 4,146 +0.05(+0.13%)
Apr 05, 2023 40.41 40.41 40.41 40.41 2 -0.02(-0.05%)
Apr 04, 2023 40.43 40.43 40.43 40.43 39 -0.74(-1.80%)
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.