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 (%)
Mar 27, 2024 46.86 46.97 46.86 46.97 643 +0.66(+1.42%)
Mar 26, 2024 46.34 46.47 46.31 46.31 2,785 -0.12(-0.26%)
Mar 25, 2024 46.65 46.65 46.43 46.43 18,189 -0.09(-0.20%)
Mar 22, 2024 46.67 46.52 46.52 46.52 598 -0.44(-0.94%)
Mar 21, 2024 46.90 46.97 46.90 46.97 1,283 +0.37(+0.79%)
Mar 20, 2024 46.01 46.60 46.01 46.60 2,979 +0.50(+1.08%)
Mar 19, 2024 45.95 46.15 45.95 46.10 3,167 +0.42(+0.91%)
Mar 18, 2024 45.76 46.04 45.68 45.68 1,451 -0.12(-0.26%)
Mar 15, 2024 45.71 45.80 45.71 45.80 639 +0.34(+0.74%)
Mar 14, 2024 45.57 45.58 45.47 45.47 2,885 -0.58(-1.25%)
Mar 13, 2024 46.07 46.19 46.05 46.05 385 +0.06(+0.13%)
Mar 12, 2024 45.99 46.02 45.98 45.99 9,634 +0.06(+0.12%)
Mar 11, 2024 45.83 45.97 45.83 45.93 7,921 -0.06(-0.14%)
Mar 08, 2024 45.99 45.99 45.99 45.99 100 +0.16(+0.34%)
Mar 07, 2024 45.81 45.84 45.81 45.84 525 +0.34(+0.75%)
Mar 06, 2024 45.67 45.67 45.50 45.50 3,375 -0.03(-0.07%)
Mar 05, 2024 45.80 45.80 45.53 45.53 499 -0.40(-0.87%)
Mar 04, 2024 46.24 46.24 45.92 45.92 3,884 -0.19(-0.41%)
Mar 01, 2024 46.25 46.25 46.11 46.11 11,771 -0.07(-0.15%)
Feb 29, 2024 45.92 46.20 45.89 46.18 1,876 -0.23(-0.49%)
Feb 28, 2024 46.53 46.60 46.41 46.41 5,781 -0.10(-0.21%)
Feb 27, 2024 46.45 46.51 46.45 46.51 1,361 +0.36(+0.78%)
Feb 26, 2024 46.25 46.27 46.15 46.15 1,517 -0.02(-0.03%)
Feb 23, 2024 46.07 46.17 46.07 46.17 2,244 +0.42(+0.91%)
Feb 22, 2024 45.56 45.75 45.56 45.75 2,382 -0.13(-0.28%)
Feb 21, 2024 45.90 45.95 45.84 45.88 1,109 -0.04(-0.09%)
Feb 20, 2024 45.92 45.92 45.92 45.92 117 -0.39(-0.85%)
Feb 16, 2024 46.51 46.63 46.32 46.32 1,410 -0.69(-1.46%)
Feb 15, 2024 46.55 47.00 46.55 47.00 1,719 +0.62(+1.35%)
Feb 14, 2024 46.07 46.39 46.07 46.38 2,762 +0.66(+1.44%)
Feb 13, 2024 46.18 46.18 45.59 45.72 5,873 -1.44(-3.06%)
Feb 12, 2024 46.88 47.16 46.88 47.16 1,583 +0.86(+1.85%)
Feb 09, 2024 45.71 46.30 45.71 46.30 1,910 +0.38(+0.83%)
Feb 08, 2024 45.57 45.92 45.57 45.92 2,286 +0.61(+1.34%)
Feb 07, 2024 45.41 45.51 45.32 45.32 3,570 -0.08(-0.18%)
Feb 06, 2024 45.57 45.57 45.40 45.40 621 +0.12(+0.27%)
Feb 05, 2024 45.19 45.28 45.19 45.28 2,595 -0.73(-1.58%)
Feb 02, 2024 45.95 46.00 45.95 46.00 229 -0.33(-0.72%)
Feb 01, 2024 46.22 46.33 46.18 46.33 1,392 +0.40(+0.86%)
Jan 31, 2024 46.59 46.67 45.94 45.94 6,514 -0.76(-1.62%)
Jan 30, 2024 46.58 46.70 46.58 46.70 10,047 +0.05(+0.11%)
Jan 29, 2024 46.35 46.64 46.35 46.64 2,481 +0.27(+0.57%)
Jan 26, 2024 46.50 46.50 46.35 46.38 2,398 +0.10(+0.21%)
Jan 25, 2024 45.97 46.28 45.97 46.28 5,638 +0.29(+0.63%)
Jan 24, 2024 46.36 46.36 45.99 45.99 2,599 -0.25(-0.54%)
Jan 23, 2024 46.28 46.28 46.24 46.24 2,709 -0.31(-0.67%)
Jan 22, 2024 45.95 46.55 45.95 46.55 2,894 +0.76(+1.66%)
Jan 19, 2024 45.35 45.80 45.16 45.79 4,000 +0.38(+0.83%)
Jan 18, 2024 45.04 45.41 45.04 45.41 1,409 +0.34(+0.75%)
Jan 17, 2024 45.10 45.11 45.07 45.07 232 -0.07(-0.15%)
Jan 16, 2024 45.07 45.42 45.07 45.14 6,338 -0.54(-1.19%)
Jan 12, 2024 45.55 45.68 45.55 45.68 375 +0.15(+0.32%)
Jan 11, 2024 45.28 45.54 45.28 45.54 403 -0.22(-0.49%)
Jan 10, 2024 45.74 45.77 45.68 45.76 3,634 -0.12(-0.26%)
Jan 09, 2024 45.81 46.02 45.81 45.88 1,838 -0.61(-1.32%)
Jan 08, 2024 46.28 46.50 46.28 46.50 3,927 +0.24(+0.51%)
Jan 05, 2024 46.63 46.63 46.26 46.26 3,401 -0.22(-0.46%)
Jan 04, 2024 46.80 46.80 46.48 46.48 4,030 -0.06(-0.12%)
Jan 03, 2024 46.85 46.85 46.53 46.53 560 -0.57(-1.21%)
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.