Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

41.53 +1.11 (+2.75%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 40.52 40.52 40.42 40.42 111 -0.80(-1.94%)
Jun 02, 2023 40.73 41.22 40.73 41.22 163 +1.59(+4.02%)
Jun 01, 2023 39.72 39.72 39.63 39.63 9,222 +0.21(+0.53%)
May 31, 2023 39.47 39.47 39.42 39.42 149 -0.55(-1.38%)
May 30, 2023 40.11 40.11 39.97 39.97 355 -0.28(-0.70%)
May 26, 2023 40.25 40.25 40.25 40.25 100 +0.32(+0.79%)
May 25, 2023 39.59 39.93 39.59 39.93 1,274 -0.12(-0.29%)
May 24, 2023 40.05 40.05 40.05 40.05 104 -0.42(-1.05%)
May 23, 2023 40.82 40.82 40.46 40.47 1,844 +0.26(+0.65%)
May 22, 2023 40.14 40.26 40.14 40.21 408 +0.20(+0.50%)
May 19, 2023 40.01 40.01 40.01 40.01 100 -0.11(-0.27%)
May 18, 2023 40.00 40.12 39.92 40.12 1,872 +0.09(+0.23%)
May 17, 2023 39.97 40.03 39.90 40.02 702 +0.52(+1.31%)
May 16, 2023 39.40 39.52 39.40 39.51 432 -0.11(-0.27%)
May 15, 2023 39.61 39.61 39.61 39.61 24 +0.47(+1.20%)
May 12, 2023 39.05 39.14 39.00 39.14 4,162 -0.03(-0.08%)
May 11, 2023 39.17 39.17 39.17 39.17 12 -0.26(-0.66%)
May 10, 2023 39.43 39.43 39.43 39.43 4 +0.16(+0.40%)
May 09, 2023 39.24 39.28 585 -0.32(-0.80%)
May 08, 2023 39.59 39.59 39.59 39.59 34 -0.26(-0.64%)
May 05, 2023 39.85 39.85 39.85 39.85 100 +0.69(+1.75%)
May 04, 2023 39.09 39.16 39.09 39.16 430 -0.28(-0.71%)
May 03, 2023 39.44 39.44 39.44 39.44 0 -0.11(-0.29%)
May 02, 2023 39.56 39.56 39.56 39.56 124 -0.83(-2.05%)
May 01, 2023 40.38 40.38 40.38 40.38 84 +0.04(+0.11%)
Apr 28, 2023 40.54 40.54 40.34 40.34 155 +0.00(+0.01%)
Apr 27, 2023 40.33 40.33 40.33 40.33 56 +0.45(+1.12%)
Apr 26, 2023 40.20 40.20 39.89 39.89 183 -0.61(-1.51%)
Apr 25, 2023 40.86 40.86 40.50 40.50 144 -0.75(-1.82%)
Apr 24, 2023 41.41 41.41 41.21 41.25 904 -0.21(-0.51%)
Apr 21, 2023 41.34 41.46 41.34 41.46 322 -0.04(-0.09%)
Apr 20, 2023 41.25 41.50 41.25 41.50 4,842 -0.16(-0.37%)
Apr 19, 2023 41.39 41.67 41.39 41.66 1,312 +0.26(+0.63%)
Apr 18, 2023 41.30 41.40 41.30 41.40 435 -0.46(-1.10%)
Apr 17, 2023 41.52 42.00 41.52 41.86 6,927 +0.40(+0.96%)
Apr 14, 2023 41.50 41.50 41.46 41.46 1,319 -0.40(-0.96%)
Apr 13, 2023 41.39 41.87 41.37 41.86 1,666 +0.41(+0.99%)
Apr 12, 2023 41.48 41.52 41.45 41.45 3,112 -0.19(-0.45%)
Apr 11, 2023 41.64 41.64 41.64 41.64 165 +0.34(+0.81%)
Apr 10, 2023 40.53 41.30 40.53 41.30 2,023 +0.35(+0.85%)
Apr 06, 2023 40.96 41.17 40.95 40.95 4,096 +0.05(+0.13%)
Apr 05, 2023 40.90 40.90 40.90 40.90 2 -0.02(-0.05%)
Apr 04, 2023 40.92 40.92 40.92 40.92 39 -0.75(-1.80%)
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.