Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

41.70 +0.58 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.81 41.81 41.70 41.70 219 +0.58(+1.42%)
Mar 30, 2023 41.94 41.94 41.12 41.12 1,318 -0.13(-0.32%)
Mar 29, 2023 41.19 41.26 41.19 41.25 842 +0.07(+0.17%)
Mar 28, 2023 41.40 41.40 41.18 41.18 270 -0.07(-0.16%)
Mar 27, 2023 41.54 41.54 41.11 41.25 3,071 +0.47(+1.15%)
Mar 24, 2023 40.38 40.86 40.38 40.78 1,968 +0.43(+1.07%)
Mar 23, 2023 40.22 40.35 40.22 40.34 244 -0.45(-1.10%)
Mar 22, 2023 41.79 41.86 40.80 40.80 2,320 -0.91(-2.18%)
Mar 21, 2023 41.84 41.84 41.70 41.70 290 +0.49(+1.19%)
Mar 20, 2023 41.57 41.69 41.21 41.21 1,705 +0.64(+1.59%)
Mar 17, 2023 40.87 40.87 40.57 40.57 388 -1.25(-3.00%)
Mar 16, 2023 41.82 41.82 41.82 41.82 370 +0.71(+1.72%)
Mar 15, 2023 40.69 41.29 40.65 41.11 2,355 -0.72(-1.71%)
Mar 14, 2023 42.52 42.52 41.83 41.83 301 +0.65(+1.58%)
Mar 13, 2023 43.10 43.10 41.18 41.18 3,087 -1.04(-2.46%)
Mar 10, 2023 42.19 42.22 42.19 42.22 248 -0.87(-2.03%)
Mar 09, 2023 43.61 43.65 43.09 43.09 3,217 -0.81(-1.85%)
Mar 08, 2023 43.57 43.91 43.57 43.91 266 +0.14(+0.31%)
Mar 07, 2023 43.79 43.79 43.77 43.77 1,151 -0.50(-1.13%)
Mar 06, 2023 44.57 44.57 44.27 44.27 1,474 -1.10(-2.42%)
Mar 03, 2023 44.97 45.43 44.82 45.37 6,587 +0.48(+1.06%)
Mar 02, 2023 44.78 44.89 44.78 44.89 413 -0.05(-0.11%)
Mar 01, 2023 45.31 45.31 44.94 44.94 308 +0.06(+0.13%)
Feb 28, 2023 45.27 45.27 44.88 44.88 319 +0.25(+0.56%)
Feb 27, 2023 44.93 44.96 44.59 44.63 8,194 +0.22(+0.49%)
Feb 24, 2023 44.32 44.41 44.32 44.41 214 -0.19(-0.42%)
Feb 23, 2023 44.55 44.60 44.54 44.60 1,586 -0.10(-0.22%)
Feb 22, 2023 44.88 44.94 44.70 44.70 724 +0.12(+0.26%)
Feb 21, 2023 44.58 44.58 44.58 44.58 162 -1.08(-2.36%)
Feb 17, 2023 45.45 45.73 45.45 45.66 360 +0.43(+0.94%)
Feb 16, 2023 45.94 45.94 45.18 45.23 1,389 -0.21(-0.46%)
Feb 15, 2023 45.56 45.56 45.44 45.44 321 +0.25(+0.55%)
Feb 14, 2023 46.24 46.24 44.92 45.19 3,951 -0.15(-0.33%)
Feb 13, 2023 45.20 45.35 45.20 45.34 2,019 +0.36(+0.81%)
Feb 10, 2023 44.77 45.02 44.77 44.97 499 +0.30(+0.67%)
Feb 09, 2023 44.67 44.67 44.67 44.67 202 -0.59(-1.31%)
Feb 08, 2023 46.72 46.72 45.26 45.26 8,056 -0.66(-1.44%)
Feb 07, 2023 45.43 45.93 45.39 45.92 2,269 +0.12(+0.27%)
Feb 06, 2023 46.12 46.12 45.80 45.80 793 -0.72(-1.54%)
Feb 03, 2023 46.94 46.94 46.46 46.52 2,029 +0.10(+0.21%)
Feb 02, 2023 46.43 46.46 46.35 46.42 2,233 +0.91(+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.