Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

48.85 +0.56 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 48.32 48.85 48.32 48.85 127 +0.56(+1.16%)
Oct 10, 2024 48.10 48.29 48.10 48.29 2,915 +0.06(+0.12%)
Oct 09, 2024 48.41 48.41 48.12 48.23 5,784 +0.15(+0.32%)
Oct 08, 2024 48.02 48.15 47.96 48.08 3,354 -0.23(-0.48%)
Oct 07, 2024 48.76 48.76 48.31 48.31 368 -0.53(-1.09%)
Oct 04, 2024 48.88 48.88 48.84 48.84 5,242 +0.69(+1.43%)
Oct 03, 2024 48.15 48.15 48.15 48.15 267 -0.10(-0.21%)
Oct 02, 2024 48.52 48.52 48.25 48.25 183 -0.22(-0.45%)
Oct 01, 2024 48.47 48.47 48.47 48.47 168 -0.25(-0.50%)
Sep 30, 2024 48.56 48.72 48.56 48.72 832 +0.26(+0.54%)
Sep 27, 2024 48.91 48.95 48.46 48.46 549 +0.24(+0.50%)
Sep 26, 2024 48.37 48.37 48.22 48.22 7,094 +0.34(+0.72%)
Sep 25, 2024 47.88 47.88 47.88 47.88 9 -0.67(-1.39%)
Sep 24, 2024 48.61 48.62 48.55 48.55 1,638 -0.09(-0.18%)
Sep 23, 2024 48.51 48.64 48.51 48.64 3,848 -0.09(-0.18%)
Sep 20, 2024 49.03 49.03 48.73 48.73 417 -0.45(-0.92%)
Sep 19, 2024 49.18 49.18 49.18 49.18 590 +0.62(+1.27%)
Sep 18, 2024 48.53 49.02 48.53 48.56 3,625 -0.02(-0.03%)
Sep 17, 2024 48.90 48.91 48.58 48.58 2,389 +0.35(+0.73%)
Sep 16, 2024 48.01 48.23 48.01 48.23 4,080 +0.41(+0.86%)
Sep 13, 2024 47.99 47.99 47.82 47.82 376 +0.97(+2.08%)
Sep 12, 2024 46.94 46.94 46.84 46.84 2,243 +0.50(+1.07%)
Sep 11, 2024 45.99 46.34 45.99 46.34 660 -0.27(-0.58%)
Sep 10, 2024 46.54 46.61 46.34 46.61 944 -0.17(-0.37%)
Sep 09, 2024 47.24 47.24 46.74 46.79 1,015 -0.46(-0.98%)
Sep 06, 2024 47.59 47.59 47.25 47.25 579 -0.75(-1.55%)
Sep 05, 2024 48.08 48.08 48.00 48.00 2,550 -0.35(-0.72%)
Sep 04, 2024 48.37 48.38 48.35 48.35 866 -0.89(-1.80%)
Sep 03, 2024 48.74 49.23 48.74 49.23 4,985 -0.12(-0.25%)
Aug 30, 2024 49.15 49.36 49.08 49.36 1,007 +0.26(+0.53%)
Aug 29, 2024 49.32 49.32 49.10 49.10 11,243 +0.28(+0.57%)
Aug 28, 2024 49.00 49.00 48.82 48.82 301 +0.02(+0.03%)
Aug 27, 2024 48.80 48.80 48.80 48.80 69 -0.26(-0.54%)
Aug 26, 2024 49.17 49.32 49.07 49.07 2,132 +0.10(+0.20%)
Aug 23, 2024 48.49 49.26 48.49 48.97 2,685 +1.17(+2.45%)
Aug 22, 2024 47.80 47.80 47.80 47.80 2 -0.24(-0.49%)
Aug 21, 2024 47.91 48.04 47.91 48.04 3,085 +0.45(+0.96%)
Aug 20, 2024 47.82 47.82 47.58 47.58 270 -0.48(-0.99%)
Aug 19, 2024 48.04 48.09 48.01 48.06 3,699 +0.38(+0.79%)
Aug 16, 2024 47.71 47.71 47.67 47.68 6,657 +0.18(+0.38%)
Aug 15, 2024 47.40 47.77 47.40 47.50 6,468 +0.73(+1.55%)
Aug 14, 2024 46.88 46.88 46.77 46.77 10,415 -0.13(-0.29%)
Aug 13, 2024 46.54 46.91 46.54 46.91 1,004 +0.62(+1.34%)
Aug 12, 2024 46.29 46.29 46.29 46.29 213 -0.39(-0.84%)
Aug 09, 2024 46.72 46.72 46.68 46.68 2,889 -0.09(-0.19%)
Aug 08, 2024 46.75 46.77 46.60 46.77 365 +0.59(+1.29%)
Aug 07, 2024 47.08 47.08 46.17 46.17 2,020 -0.46(-0.99%)
Aug 06, 2024 46.79 46.80 46.63 46.63 3,998 +0.15(+0.32%)
Aug 05, 2024 46.33 46.48 46.33 46.48 244 -1.75(-3.63%)
Aug 02, 2024 47.99 48.24 47.95 48.24 862 -1.19(-2.41%)
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.