Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

48.59 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.94 39.94 39.74 39.74 157 +0.00(+0.01%)
Apr 27, 2023 39.74 39.74 39.74 39.74 56 +0.44(+1.12%)
Apr 26, 2023 39.60 39.60 39.30 39.30 186 -0.60(-1.51%)
Apr 25, 2023 40.25 40.25 39.90 39.90 146 -0.74(-1.82%)
Apr 24, 2023 40.79 40.79 40.60 40.64 918 -0.21(-0.51%)
Apr 21, 2023 40.73 40.85 40.73 40.85 327 -0.04(-0.09%)
Apr 20, 2023 40.64 40.88 40.64 40.88 4,915 -0.15(-0.37%)
Apr 19, 2023 40.77 41.05 40.77 41.04 1,332 +0.26(+0.63%)
Apr 18, 2023 40.69 40.78 40.69 40.78 441 -0.45(-1.10%)
Apr 17, 2023 40.90 41.37 40.90 41.24 7,031 +0.39(+0.96%)
Apr 14, 2023 40.88 40.88 40.84 40.84 1,339 -0.39(-0.96%)
Apr 13, 2023 40.77 41.25 40.75 41.24 1,691 +0.40(+0.99%)
Apr 12, 2023 40.86 40.90 40.84 40.84 3,159 -0.18(-0.45%)
Apr 11, 2023 41.02 41.02 41.02 41.02 167 +0.33(+0.81%)
Apr 10, 2023 39.93 40.69 39.93 40.69 2,054 +0.34(+0.85%)
Apr 06, 2023 40.35 40.56 40.34 40.34 4,158 +0.05(+0.13%)
Apr 05, 2023 40.29 40.29 40.29 40.29 2 -0.02(-0.05%)
Apr 04, 2023 40.31 40.31 40.31 40.31 39 -0.74(-1.80%)
Apr 03, 2023 41.05 41.05 41.05 41.05 27 +0.09(+0.21%)
Mar 31, 2023 41.07 41.07 40.97 40.97 222 +0.57(+1.42%)
Mar 30, 2023 41.20 41.20 40.39 40.39 1,341 -0.13(-0.32%)
Mar 29, 2023 40.46 40.53 40.46 40.52 857 +0.07(+0.17%)
Mar 28, 2023 40.67 40.67 40.45 40.45 274 -0.06(-0.16%)
Mar 27, 2023 40.80 40.80 40.38 40.52 3,126 +0.46(+1.15%)
Mar 24, 2023 39.67 40.14 39.67 40.06 2,004 +0.43(+1.07%)
Mar 23, 2023 39.51 39.64 39.51 39.63 249 -0.44(-1.10%)
Mar 22, 2023 41.05 41.12 40.07 40.07 2,362 -0.89(-2.18%)
Mar 21, 2023 41.10 41.10 40.96 40.96 295 +0.48(+1.19%)
Mar 20, 2023 40.83 40.95 40.48 40.48 1,735 +0.63(+1.59%)
Mar 17, 2023 40.15 40.15 39.85 39.85 395 -1.23(-3.00%)
Mar 16, 2023 41.08 41.08 41.08 41.08 377 +0.69(+1.72%)
Mar 15, 2023 39.97 40.56 39.93 40.39 2,398 -0.70(-1.71%)
Mar 14, 2023 41.76 41.76 41.09 41.09 307 +0.64(+1.58%)
Mar 13, 2023 42.33 42.33 40.45 40.45 3,143 -1.02(-2.46%)
Mar 10, 2023 41.44 41.47 41.44 41.47 253 -0.86(-2.03%)
Mar 09, 2023 42.84 42.88 42.33 42.33 3,275 -0.80(-1.85%)
Mar 08, 2023 42.80 43.13 42.80 43.13 271 +0.14(+0.31%)
Mar 07, 2023 43.02 43.02 42.99 42.99 1,172 -0.49(-1.13%)
Mar 06, 2023 43.78 43.78 43.49 43.49 1,501 -1.08(-2.42%)
Mar 03, 2023 44.17 44.62 44.03 44.56 6,706 +0.47(+1.06%)
Mar 02, 2023 43.99 44.10 43.99 44.10 420 -0.05(-0.11%)
Mar 01, 2023 44.51 44.51 44.14 44.14 314 +0.06(+0.13%)
Feb 28, 2023 44.47 44.47 44.09 44.09 325 +0.25(+0.56%)
Feb 27, 2023 44.13 44.16 43.80 43.84 8,342 +0.21(+0.49%)
Feb 24, 2023 43.54 43.62 43.54 43.62 218 -0.19(-0.43%)
Feb 23, 2023 43.76 43.81 43.75 43.81 1,615 -0.10(-0.22%)
Feb 22, 2023 44.09 44.14 43.91 43.91 737 +0.12(+0.26%)
Feb 21, 2023 43.79 43.79 43.79 43.79 165 -1.06(-2.36%)
Feb 17, 2023 44.64 44.92 44.64 44.85 366 +0.42(+0.94%)
Feb 16, 2023 45.12 45.12 44.38 44.43 1,414 -0.20(-0.46%)
Feb 15, 2023 44.75 44.75 44.63 44.63 327 +0.25(+0.55%)
Feb 14, 2023 45.42 45.42 44.12 44.39 4,023 -0.15(-0.33%)
Feb 13, 2023 44.40 44.55 44.40 44.53 2,056 +0.36(+0.81%)
Feb 10, 2023 43.98 44.22 43.98 44.17 508 +0.30(+0.68%)
Feb 09, 2023 43.88 43.88 43.88 43.88 206 -0.58(-1.31%)
Feb 08, 2023 45.90 45.90 44.46 44.46 8,201 -0.65(-1.44%)
Feb 07, 2023 44.62 45.11 44.58 45.11 2,310 +0.12(+0.27%)
Feb 06, 2023 45.30 45.30 44.99 44.99 808 -0.70(-1.54%)
Feb 03, 2023 46.11 46.11 45.64 45.69 2,066 +0.09(+0.21%)
Feb 02, 2023 45.61 45.64 45.53 45.60 2,273 +0.89(+2.00%)
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.