Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

47.44 +0.47 (+0.99%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.59 44.62 44.32 44.32 729 -0.57(-1.27%)
Apr 29, 2021 44.78 44.89 44.78 44.89 337 -0.02(-0.04%)
Apr 28, 2021 44.81 44.92 44.81 44.91 2,967 +0.08(+0.18%)
Apr 27, 2021 44.95 44.95 44.83 44.83 1,150 +0.01(+0.02%)
Apr 26, 2021 44.90 45.12 44.82 44.82 2,327 +0.01(+0.03%)
Apr 23, 2021 44.68 44.82 44.68 44.81 4,063 +0.63(+1.42%)
Apr 22, 2021 44.22 44.52 44.15 44.18 1,248 -0.12(-0.27%)
Apr 21, 2021 44.15 44.30 44.15 44.30 3,230 +0.65(+1.48%)
Apr 20, 2021 43.68 43.84 43.43 43.66 10,101 -0.91(-2.03%)
Apr 19, 2021 44.47 44.56 44.47 44.56 168 -0.46(-1.01%)
Apr 16, 2021 44.85 45.02 44.85 45.02 1,979 +0.31(+0.69%)
Apr 15, 2021 44.63 44.71 44.63 44.71 3,092 +0.13(+0.30%)
Apr 14, 2021 44.81 44.83 44.58 44.58 5,449 +0.39(+0.87%)
Apr 13, 2021 44.16 44.19 44.16 44.19 660 -0.33(-0.75%)
Apr 12, 2021 44.52 44.54 44.51 44.52 13,234 +0.07(+0.16%)
Apr 09, 2021 44.12 44.45 44.12 44.45 4,583 +0.21(+0.48%)
Apr 08, 2021 44.05 44.24 44.05 44.24 6,394 +0.17(+0.38%)
Apr 07, 2021 44.30 44.32 44.07 44.07 10,110 -0.73(-1.63%)
Apr 06, 2021 45.07 45.08 44.80 44.80 1,966 -0.15(-0.34%)
Apr 05, 2021 44.85 44.95 44.83 44.95 737 +0.45(+1.01%)
Apr 01, 2021 44.34 44.50 44.34 44.50 6,563 +0.35(+0.80%)
Mar 31, 2021 44.19 44.19 44.15 44.15 162 +0.42(+0.96%)
Mar 30, 2021 43.69 43.73 43.69 43.73 1,909 +0.38(+0.87%)
Mar 29, 2021 43.62 43.62 43.35 43.35 10,634 -0.77(-1.75%)
Mar 26, 2021 43.86 44.13 43.50 44.13 312 +1.02(+2.37%)
Mar 25, 2021 41.88 43.10 41.88 43.10 614 +0.81(+1.91%)
Mar 24, 2021 43.59 43.59 42.29 42.29 2,195 -0.66(-1.54%)
Mar 23, 2021 42.95 42.95 42.95 42.95 40 -1.44(-3.25%)
Mar 22, 2021 44.24 44.44 44.24 44.40 502 -0.34(-0.76%)
Mar 19, 2021 44.64 44.89 44.64 44.74 1,564 +0.23(+0.51%)
Mar 18, 2021 45.38 45.40 44.51 44.51 786 -0.52(-1.15%)
Mar 17, 2021 44.77 45.03 44.77 45.03 5,570 +0.18(+0.41%)
Mar 16, 2021 44.88 45.06 44.84 44.84 2,736 -0.67(-1.47%)
Mar 15, 2021 45.50 45.52 45.33 45.52 938 -0.25(-0.54%)
Mar 12, 2021 45.60 45.76 45.46 45.76 1,877 +0.27(+0.58%)
Mar 11, 2021 45.40 45.50 45.40 45.50 440 +0.57(+1.26%)
Mar 10, 2021 44.78 44.94 44.75 44.93 1,765 +0.77(+1.74%)
Mar 09, 2021 44.46 44.46 44.16 44.16 11,263 +0.41(+0.95%)
Mar 08, 2021 43.69 43.75 43.69 43.75 811 +0.99(+2.33%)
Mar 05, 2021 42.25 42.75 42.25 42.75 104 +1.32(+3.17%)
Mar 04, 2021 41.44 41.44 41.44 41.44 115 -0.68(-1.61%)
Mar 03, 2021 42.06 42.12 42.06 42.12 5,346 +0.53(+1.26%)
Mar 02, 2021 42.60 42.60 41.59 41.59 3,904 -0.40(-0.95%)
Mar 01, 2021 41.94 41.99 41.94 41.99 1,046 +0.90(+2.19%)
Feb 26, 2021 41.26 41.43 41.09 41.09 1,251 -0.17(-0.42%)
Feb 25, 2021 41.26 41.26 41.26 41.26 86 -1.10(-2.59%)
Feb 24, 2021 42.23 42.36 42.19 42.36 4,203 +0.83(+2.01%)
Feb 23, 2021 41.18 41.52 41.18 41.52 5,576 -0.06(-0.13%)
Feb 22, 2021 41.62 41.62 41.58 41.58 2,243 +0.27(+0.65%)
Feb 19, 2021 41.55 41.55 41.20 41.31 9,284 +0.25(+0.60%)
Feb 18, 2021 41.01 41.18 41.01 41.06 413 -0.45(-1.08%)
Feb 17, 2021 41.47 41.51 41.47 41.51 4,265 -0.25(-0.61%)
Feb 16, 2021 41.95 42.33 41.76 41.76 2,761 -0.42(-0.99%)
Feb 12, 2021 42.35 42.35 42.18 42.18 7,511 -0.02(-0.05%)
Feb 11, 2021 41.95 42.20 41.90 42.20 7,101 +0.14(+0.34%)
Feb 10, 2021 42.05 42.06 42.05 42.06 1,214 -0.13(-0.31%)
Feb 09, 2021 42.45 42.45 41.88 42.19 944 +0.28(+0.67%)
Feb 08, 2021 41.91 41.91 41.91 41.91 10 +1.02(+2.49%)
Feb 05, 2021 41.06 41.06 40.58 40.89 521 +0.46(+1.15%)
Feb 04, 2021 40.63 40.63 40.00 40.42 3,776 +0.58(+1.46%)
Feb 03, 2021 40.28 40.28 39.38 39.84 1,766 +0.32(+0.82%)
Feb 02, 2021 39.99 39.99 39.40 39.52 1,583 +0.24(+0.62%)
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.