Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

46.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 47.80 47.80 46.70 46.70 414 +0.48(+1.03%)
Mar 31, 2022 46.70 46.70 46.22 46.22 6,641 -0.43(-0.93%)
Mar 30, 2022 47.20 47.20 46.66 46.66 1,059 -0.84(-1.77%)
Mar 29, 2022 47.27 47.50 47.27 47.50 12,058 +1.02(+2.19%)
Mar 28, 2022 46.50 46.50 46.39 46.48 2,476 -0.19(-0.42%)
Mar 25, 2022 46.68 46.68 46.68 46.68 103 +0.30(+0.65%)
Mar 24, 2022 46.38 46.38 46.38 46.38 59 +0.16(+0.35%)
Mar 23, 2022 46.80 46.80 46.21 46.21 1,666 -0.90(-1.92%)
Mar 22, 2022 47.07 47.12 47.07 47.12 332 +0.09(+0.19%)
Mar 21, 2022 47.09 47.09 47.03 47.03 445 -0.44(-0.93%)
Mar 18, 2022 47.47 47.47 47.47 47.47 130 +0.04(+0.07%)
Mar 17, 2022 47.23 47.43 47.23 47.43 729 +0.44(+0.94%)
Mar 16, 2022 46.75 47.08 46.66 46.99 4,693 +0.84(+1.82%)
Mar 15, 2022 46.01 46.15 45.97 46.15 1,805 +0.39(+0.85%)
Mar 14, 2022 46.11 46.11 45.70 45.76 4,427 -0.04(-0.09%)
Mar 11, 2022 46.02 46.02 45.80 45.80 4,129 -0.36(-0.77%)
Mar 10, 2022 45.65 46.16 45.65 46.16 16,695 +0.03(+0.06%)
Mar 09, 2022 46.36 46.45 46.09 46.13 2,629 +0.62(+1.35%)
Mar 08, 2022 45.41 46.27 45.41 45.51 619 -0.25(-0.54%)
Mar 07, 2022 46.11 46.11 45.76 45.76 569 -0.87(-1.86%)
Mar 04, 2022 46.47 46.62 46.41 46.62 13,585 -0.59(-1.25%)
Mar 03, 2022 46.92 47.21 46.92 47.21 887 -0.10(-0.21%)
Mar 02, 2022 46.50 47.42 46.50 47.31 1,861 +1.28(+2.77%)
Mar 01, 2022 46.25 46.25 45.93 46.03 2,108 -0.81(-1.72%)
Feb 28, 2022 46.34 46.84 46.34 46.84 451 -0.04(-0.09%)
Feb 25, 2022 46.81 46.88 46.66 46.88 4,404 +0.95(+2.07%)
Feb 24, 2022 44.97 45.93 44.97 45.93 2,665 +0.59(+1.31%)
Feb 23, 2022 46.14 46.15 45.33 45.34 4,256 -0.83(-1.80%)
Feb 22, 2022 47.50 47.50 46.17 46.17 396 -0.37(-0.80%)
Feb 18, 2022 46.55 0 -0.10(-0.22%)
Feb 17, 2022 46.79 46.89 46.65 46.65 1,940 -0.62(-1.31%)
Feb 16, 2022 47.16 47.37 47.16 47.27 1,491 +0.11(+0.23%)
Feb 15, 2022 47.25 47.29 47.16 47.16 3,081 +0.68(+1.47%)
Feb 14, 2022 46.59 46.66 46.47 46.47 524 -0.20(-0.42%)
Feb 11, 2022 46.83 46.83 46.30 46.67 2,589 +0.23(+0.50%)
Feb 10, 2022 46.44 46.44 46.44 46.44 379 -0.61(-1.30%)
Feb 09, 2022 47.15 47.23 47.02 47.04 3,634 +0.06(+0.14%)
Feb 08, 2022 46.72 46.98 46.70 46.98 594 +0.95(+2.06%)
Feb 07, 2022 46.09 46.14 46.03 46.03 2,763 +0.01(+0.02%)
Feb 04, 2022 45.51 46.25 45.48 46.02 5,943 -0.15(-0.33%)
Feb 03, 2022 46.17 46.17 46.17 46.17 17 -0.51(-1.09%)
Feb 02, 2022 46.68 46.68 46.68 46.68 80 -0.21(-0.45%)
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.