Skip to main content

6 Meridian Small Cap Equity ETF (NY: SIXS )

48.59 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.43 41.43 41.31 41.31 365 -0.05(-0.13%)
Jun 29, 2023 41.31 41.36 41.21 41.36 316 +0.61(+1.49%)
Jun 28, 2023 40.61 40.75 40.61 40.75 443 -0.06(-0.15%)
Jun 27, 2023 40.82 40.82 40.82 40.82 122 +0.41(+1.01%)
Jun 26, 2023 40.44 40.59 40.41 40.41 3,074 +0.15(+0.38%)
Jun 23, 2023 40.62 40.62 40.25 40.25 465 -0.66(-1.60%)
Jun 22, 2023 40.93 40.93 40.91 40.91 206 -0.35(-0.84%)
Jun 21, 2023 41.30 41.30 41.26 41.26 2,320 +0.06(+0.15%)
Jun 20, 2023 41.26 41.26 41.20 41.20 4,158 -0.13(-0.32%)
Jun 16, 2023 41.33 41.33 41.33 41.33 101 -0.11(-0.27%)
Jun 15, 2023 41.44 41.44 41.44 41.44 1 +0.34(+0.82%)
Jun 14, 2023 41.74 41.80 41.11 41.11 970 -0.55(-1.31%)
Jun 13, 2023 41.80 41.80 41.65 41.65 382 +0.33(+0.79%)
Jun 12, 2023 41.33 41.33 41.33 41.33 3 +0.01(+0.02%)
Jun 09, 2023 41.32 41.32 41.32 41.32 101 -0.45(-1.07%)
Jun 08, 2023 41.62 41.77 41.62 41.77 3,778 -0.28(-0.67%)
Jun 07, 2023 42.05 42.05 42.05 42.05 80 +1.10(+2.70%)
Jun 06, 2023 40.91 40.94 40.91 40.94 366 +1.13(+2.83%)
Jun 05, 2023 39.92 39.92 39.82 39.82 112 -0.79(-1.94%)
Jun 02, 2023 40.13 40.61 40.13 40.61 165 +1.57(+4.02%)
Jun 01, 2023 39.13 39.13 39.04 39.04 9,360 +0.20(+0.53%)
May 31, 2023 38.88 38.88 38.83 38.83 151 -0.54(-1.38%)
May 30, 2023 39.51 39.51 39.38 39.38 360 -0.28(-0.70%)
May 26, 2023 39.65 39.65 39.65 39.65 101 +0.31(+0.79%)
May 25, 2023 39.00 39.34 39.00 39.34 1,293 -0.11(-0.29%)
May 24, 2023 39.46 39.46 39.46 39.46 105 -0.42(-1.05%)
May 23, 2023 40.21 40.21 39.86 39.87 1,872 +0.26(+0.65%)
May 22, 2023 39.54 39.66 39.54 39.61 414 +0.20(+0.50%)
May 19, 2023 39.42 39.42 39.42 39.42 101 -0.11(-0.27%)
May 18, 2023 39.41 39.52 39.33 39.52 1,900 +0.09(+0.23%)
May 17, 2023 39.38 39.44 39.31 39.43 713 +0.51(+1.31%)
May 16, 2023 38.82 38.94 38.82 38.92 438 -0.10(-0.27%)
May 15, 2023 39.02 39.02 39.02 39.02 24 +0.46(+1.20%)
May 12, 2023 38.47 38.56 38.42 38.56 4,224 -0.03(-0.08%)
May 11, 2023 38.59 38.59 38.59 38.59 12 -0.26(-0.66%)
May 10, 2023 38.85 38.85 38.85 38.85 4 +0.15(+0.40%)
May 09, 2023 38.66 38.69 594 -0.31(-0.80%)
May 08, 2023 39.00 39.00 39.00 39.00 34 -0.25(-0.64%)
May 05, 2023 39.26 39.26 39.26 39.26 101 +0.68(+1.75%)
May 04, 2023 38.51 38.58 38.51 38.58 436 -0.27(-0.71%)
May 03, 2023 38.86 38.86 38.86 38.86 0 -0.11(-0.29%)
May 02, 2023 38.97 38.97 38.97 38.97 126 -0.82(-2.05%)
May 01, 2023 39.78 39.78 39.78 39.78 85 +0.04(+0.11%)
Apr 28, 2023 39.94 39.94 39.74 39.74 157 +0.00(+0.01%)
Apr 27, 2023 39.74 39.74 39.74 39.74 56 +0.44(+1.12%)
Apr 26, 2023 39.60 39.60 39.30 39.30 186 -0.60(-1.51%)
Apr 25, 2023 40.25 40.25 39.90 39.90 146 -0.74(-1.82%)
Apr 24, 2023 40.79 40.79 40.60 40.64 918 -0.21(-0.51%)
Apr 21, 2023 40.73 40.85 40.73 40.85 327 -0.04(-0.09%)
Apr 20, 2023 40.64 40.88 40.64 40.88 4,914 -0.15(-0.37%)
Apr 19, 2023 40.78 41.05 40.78 41.04 1,332 +0.26(+0.63%)
Apr 18, 2023 40.69 40.78 40.69 40.78 441 -0.45(-1.10%)
Apr 17, 2023 40.90 41.37 40.90 41.24 7,031 +0.39(+0.96%)
Apr 14, 2023 40.88 40.88 40.85 40.85 1,339 -0.39(-0.96%)
Apr 13, 2023 40.78 41.25 40.76 41.24 1,691 +0.40(+0.99%)
Apr 12, 2023 40.86 40.90 40.84 40.84 3,158 -0.18(-0.45%)
Apr 11, 2023 41.02 41.02 41.02 41.02 167 +0.33(+0.81%)
Apr 10, 2023 39.93 40.69 39.93 40.69 2,054 +0.34(+0.85%)
Apr 06, 2023 40.35 40.56 40.35 40.35 4,158 +0.05(+0.13%)
Apr 05, 2023 40.29 40.29 40.29 40.29 2 -0.02(-0.05%)
Apr 04, 2023 40.31 40.31 40.31 40.31 39 -0.74(-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.