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, 2022 40.16 40.52 40.16 40.32 4,552 -0.10(-0.24%)
Jun 29, 2022 40.34 40.42 40.34 40.42 130 -0.26(-0.64%)
Jun 28, 2022 40.68 40.68 40.68 40.68 126 -0.62(-1.49%)
Jun 27, 2022 41.55 41.62 41.28 41.29 565 +0.30(+0.74%)
Jun 24, 2022 41.06 41.06 40.99 40.99 265 +0.82(+2.05%)
Jun 23, 2022 40.08 40.21 39.73 40.17 1,810 +0.62(+1.56%)
Jun 22, 2022 39.55 39.68 39.53 39.55 623 +0.09(+0.24%)
Jun 21, 2022 39.46 39.46 39.46 39.46 2 +0.31(+0.78%)
Jun 17, 2022 39.18 39.21 39.07 39.15 5,658 +0.48(+1.25%)
Jun 16, 2022 38.71 38.72 38.67 38.67 767 -1.47(-3.66%)
Jun 15, 2022 40.13 40.13 40.13 40.13 12 +0.37(+0.92%)
Jun 14, 2022 39.76 39.77 39.76 39.77 216 +0.07(+0.17%)
Jun 13, 2022 40.06 40.09 39.70 39.70 4,466 -1.77(-4.26%)
Jun 10, 2022 41.55 41.56 41.47 41.47 2,599 -0.80(-1.88%)
Jun 09, 2022 42.27 42.27 42.27 42.27 37 -0.72(-1.68%)
Jun 08, 2022 43.48 43.48 42.99 42.99 2,177 -0.74(-1.69%)
Jun 07, 2022 43.32 43.73 43.32 43.73 3,165 +0.34(+0.78%)
Jun 06, 2022 44.00 44.00 43.38 43.39 270 +0.21(+0.49%)
Jun 03, 2022 43.20 43.20 43.18 43.18 582 -0.37(-0.84%)
Jun 02, 2022 43.55 43.55 43.55 43.55 14 +0.53(+1.22%)
Jun 01, 2022 42.59 43.02 42.59 43.02 415 -0.20(-0.46%)
May 31, 2022 43.28 43.28 43.22 43.22 233 -0.43(-0.97%)
May 27, 2022 43.65 43.65 43.65 43.65 120 +0.58(+1.34%)
May 26, 2022 43.10 43.19 43.07 43.07 1,438 +0.62(+1.46%)
May 25, 2022 42.45 42.45 42.45 42.45 2 +0.89(+2.13%)
May 24, 2022 41.19 41.56 41.19 41.56 7,726 -0.27(-0.64%)
May 23, 2022 41.97 42.11 41.83 41.83 495 +0.32(+0.77%)
May 20, 2022 41.51 41.51 41.51 41.51 7 -0.14(-0.33%)
May 19, 2022 41.54 41.65 41.54 41.65 156 -0.17(-0.40%)
May 18, 2022 41.82 41.82 41.82 41.82 8 -1.44(-3.32%)
May 17, 2022 43.01 43.25 43.01 43.25 1,211 +0.92(+2.17%)
May 16, 2022 42.67 42.67 42.33 42.33 126 -0.14(-0.34%)
May 13, 2022 42.19 42.48 42.19 42.48 235 +0.78(+1.87%)
May 12, 2022 41.70 41.70 41.70 41.70 2 +0.54(+1.32%)
May 11, 2022 42.29 42.29 41.15 41.15 769 -0.58(-1.39%)
May 10, 2022 41.91 41.91 41.74 41.74 179 -0.34(-0.81%)
May 09, 2022 42.08 42.08 42.08 42.08 6 -0.42(-0.98%)
May 06, 2022 42.77 42.77 42.49 42.49 304 -0.41(-0.95%)
May 05, 2022 42.91 42.92 42.68 42.90 1,328 -1.28(-2.90%)
May 04, 2022 43.09 44.18 43.07 44.18 1,649 +0.85(+1.97%)
May 03, 2022 43.33 43.37 43.33 43.33 1,821 +0.40(+0.92%)
May 02, 2022 43.02 43.02 42.33 42.93 858 +0.14(+0.32%)
Apr 29, 2022 43.54 43.54 42.80 42.80 2,640 -1.01(-2.30%)
Apr 28, 2022 44.02 44.02 43.05 43.80 4,474 +0.64(+1.48%)
Apr 27, 2022 43.43 43.43 43.11 43.16 603 -0.33(-0.77%)
Apr 26, 2022 43.79 43.83 43.50 43.50 1,167 -1.17(-2.61%)
Apr 22, 2022 44.67 20 -0.96(-2.10%)
Apr 21, 2022 46.27 46.27 45.62 45.62 1,819 -0.57(-1.24%)
Apr 20, 2022 46.38 46.38 46.19 46.19 2,116 +0.32(+0.70%)
Apr 19, 2022 45.87 45.87 45.87 45.87 47 +0.93(+2.06%)
Apr 18, 2022 44.94 44.94 44.94 44.94 38 -0.37(-0.81%)
Apr 14, 2022 45.30 45.31 45.30 45.31 217 -0.33(-0.72%)
Apr 13, 2022 45.56 45.64 45.55 45.64 1,640 +0.49(+1.09%)
Apr 12, 2022 45.59 45.59 45.15 45.15 1,707 +0.15(+0.32%)
Apr 11, 2022 44.96 45.00 44.96 45.00 173 -0.24(-0.52%)
Apr 08, 2022 45.20 45.61 45.20 45.23 3,189 +0.00(+0.00%)
Apr 07, 2022 44.96 45.23 44.96 45.23 1,727 -0.04(-0.10%)
Apr 06, 2022 45.26 45.28 45.26 45.28 269 -0.34(-0.75%)
Apr 05, 2022 46.18 46.18 45.62 45.62 3,218 -0.77(-1.65%)
Apr 04, 2022 47.67 47.67 46.39 46.39 216 -0.31(-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.