Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

48.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.28 27.43 27.28 27.43 367 +0.36(+1.32%)
Jun 29, 2020 27.14 27.17 27.07 27.07 3,600 +0.88(+3.37%)
Jun 26, 2020 26.27 26.27 26.19 26.19 7,685 -0.45(-1.70%)
Jun 25, 2020 26.25 26.64 26.25 26.64 897 +0.31(+1.19%)
Jun 24, 2020 26.33 26.33 26.33 26.33 0 -1.05(-3.83%)
Jun 23, 2020 27.38 27.38 27.38 27.38 97 +0.22(+0.80%)
Jun 22, 2020 26.84 27.16 26.84 27.16 568 +0.10(+0.36%)
Jun 19, 2020 27.06 27.06 27.06 27.06 0 -0.52(-1.90%)
Jun 18, 2020 27.75 27.79 27.45 27.58 1,867 -0.19(-0.70%)
Jun 17, 2020 28.50 28.50 27.78 27.78 2,719 -0.73(-2.57%)
Jun 16, 2020 28.60 28.60 28.51 28.51 218 +0.66(+2.37%)
Jun 15, 2020 27.06 27.89 27.06 27.85 1,171 +0.38(+1.37%)
Jun 12, 2020 27.26 27.47 27.26 27.47 1,579 +0.82(+3.07%)
Jun 11, 2020 26.66 26.66 26.66 26.66 5 -2.55(-8.72%)
Jun 10, 2020 29.83 29.84 29.20 29.20 8,689 -1.50(-4.88%)
Jun 09, 2020 30.64 30.93 30.64 30.70 1,564 -1.05(-3.32%)
Jun 08, 2020 31.60 31.76 31.56 31.76 2,065 +1.19(+3.91%)
Jun 05, 2020 30.83 30.83 30.56 30.56 4,737 +1.23(+4.21%)
Jun 04, 2020 29.17 29.33 29.17 29.33 5,193 +0.75(+2.62%)
Jun 03, 2020 28.97 28.97 28.41 28.58 3,350 +0.97(+3.53%)
Jun 02, 2020 27.55 27.61 27.55 27.61 105 +0.38(+1.41%)
Jun 01, 2020 27.36 27.36 27.22 27.22 5,422 +0.40(+1.50%)
May 29, 2020 25.62 26.82 24.34 26.82 18,003 -0.15(-0.54%)
May 28, 2020 27.48 27.48 26.96 26.96 426 -0.68(-2.46%)
May 27, 2020 27.41 27.76 26.68 27.64 10,406 +1.19(+4.48%)
May 26, 2020 26.50 26.50 26.46 26.46 8,660 +1.03(+4.06%)
May 22, 2020 25.34 25.43 25.28 25.43 57,378 -0.10(-0.41%)
May 21, 2020 25.26 25.62 25.24 25.53 118,331 +0.18(+0.69%)
May 20, 2020 25.49 25.49 25.36 25.36 947 +0.45(+1.82%)
May 19, 2020 25.18 25.54 24.90 24.90 23,235 -0.34(-1.34%)
May 18, 2020 25.24 25.24 25.24 25.24 1 +1.55(+6.56%)
May 15, 2020 23.69 23.69 23.69 23.69 59,589 +0.28(+1.18%)
May 14, 2020 22.58 23.41 22.58 23.41 45,975 -0.03(-0.12%)
May 13, 2020 23.79 23.85 23.44 23.44 84,775 -0.71(-2.94%)
May 12, 2020 24.15 24.15 24.15 24.15 157,068 -0.65(-2.63%)
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.