ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEARCA: SIXA · Real-Time Price · USD
53.33
-0.36 (-0.67%)
Mar 6, 2026, 2:02 PM EST - Market open
SIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.87 | 53.87 | 53.30 | 53.69 | 53.69 | -0.94% | 9,529 |
| Mar 4, 2026 | 53.83 | 54.21 | 53.83 | 54.20 | 54.20 | 0.58% | 13,342 |
| Mar 3, 2026 | 53.63 | 54.02 | 53.31 | 53.89 | 53.89 | -0.68% | 9,369 |
| Mar 2, 2026 | 54.12 | 54.37 | 54.12 | 54.26 | 54.26 | -0.26% | 13,000 |
| Feb 27, 2026 | 53.82 | 54.40 | 53.82 | 54.40 | 54.40 | 0.84% | 7,156 |
| Feb 26, 2026 | 54.11 | 54.15 | 53.89 | 53.95 | 53.95 | -0.38% | 20,320 |
| Feb 25, 2026 | 54.18 | 54.18 | 54.01 | 54.15 | 54.15 | -0.01% | 6,168 |
| Feb 24, 2026 | 54.02 | 54.16 | 53.93 | 54.16 | 54.14 | 0.24% | 32,110 |
| Feb 23, 2026 | 53.89 | 54.07 | 53.89 | 54.03 | 54.01 | 0.35% | 5,013 |
| Feb 20, 2026 | 53.62 | 53.84 | 53.50 | 53.84 | 53.82 | 0.35% | 5,392 |
| Feb 19, 2026 | 53.71 | 53.71 | 53.49 | 53.65 | 53.63 | -0.04% | 10,502 |
| Feb 18, 2026 | 53.71 | 53.78 | 53.55 | 53.67 | 53.65 | -0.04% | 50,234 |
| Feb 17, 2026 | 53.88 | 53.89 | 53.63 | 53.69 | 53.67 | -0.39% | 16,940 |
| Feb 13, 2026 | 53.63 | 54.10 | 53.61 | 53.90 | 53.88 | 0.41% | 8,539 |
| Feb 12, 2026 | 54.14 | 54.16 | 53.64 | 53.68 | 53.66 | -0.30% | 10,890 |
| Feb 11, 2026 | 53.76 | 54.00 | 53.74 | 53.84 | 53.82 | 0.73% | 15,145 |
| Feb 10, 2026 | 53.48 | 53.56 | 53.45 | 53.45 | 53.43 | -0.06% | 28,688 |
| Feb 9, 2026 | 53.41 | 53.57 | 53.39 | 53.48 | 53.46 | -0.32% | 8,957 |
| Feb 6, 2026 | 53.38 | 53.65 | 53.26 | 53.65 | 53.63 | 1.30% | 3,476 |
| Feb 5, 2026 | 53.03 | 53.08 | 52.96 | 52.96 | 52.94 | -0.54% | 8,110 |
| Feb 4, 2026 | 53.22 | 53.32 | 53.20 | 53.25 | 53.23 | 0.57% | 13,208 |
| Feb 3, 2026 | 52.58 | 53.00 | 52.58 | 52.95 | 52.93 | 0.61% | 12,573 |
| Feb 2, 2026 | 52.46 | 52.63 | 52.46 | 52.63 | 52.61 | 0.63% | 3,484 |
| Jan 30, 2026 | 51.86 | 52.30 | 51.77 | 52.30 | 52.28 | 1.26% | 13,719 |
| Jan 29, 2026 | 51.54 | 52.95 | 51.43 | 51.65 | 51.63 | 0.56% | 20,077 |
| Jan 28, 2026 | 51.53 | 51.53 | 51.35 | 51.36 | 51.34 | -0.66% | 16,357 |
| Jan 27, 2026 | 51.40 | 51.71 | 51.40 | 51.70 | 51.59 | 0.68% | 6,369 |
| Jan 26, 2026 | 51.15 | 51.42 | 51.15 | 51.35 | 51.24 | 0.48% | 3,895 |
| Jan 23, 2026 | 51.01 | 51.11 | 50.95 | 51.11 | 51.00 | 0.05% | 4,877 |
| Jan 22, 2026 | 51.26 | 51.28 | 51.01 | 51.08 | 50.97 | 0.18% | 5,674 |
| Jan 21, 2026 | 50.63 | 51.08 | 50.63 | 50.99 | 50.88 | 0.90% | 30,777 |
| Jan 20, 2026 | 50.67 | 50.79 | 50.51 | 50.54 | 50.43 | -1.14% | 22,518 |
| Jan 16, 2026 | 51.09 | 51.14 | 51.09 | 51.12 | 51.02 | -0.06% | 6,401 |
| Jan 15, 2026 | 51.01 | 51.22 | 51.01 | 51.15 | 51.05 | -0.12% | 28,338 |
| Jan 14, 2026 | 50.91 | 51.21 | 50.91 | 51.21 | 51.10 | 0.76% | 8,171 |
| Jan 13, 2026 | 50.78 | 50.83 | 50.77 | 50.83 | 50.72 | 0.20% | 28,003 |
| Jan 12, 2026 | 50.53 | 50.73 | 50.53 | 50.73 | 50.62 | 0.23% | 10,076 |
| Jan 9, 2026 | 50.65 | 50.69 | 50.61 | 50.61 | 50.51 | 0.18% | 6,303 |
| Jan 8, 2026 | 50.57 | 50.57 | 50.52 | 50.52 | 50.41 | 1.00% | 4,939 |
| Jan 7, 2026 | 50.40 | 50.45 | 50.02 | 50.02 | 49.92 | -0.56% | 11,416 |
| Jan 6, 2026 | 50.28 | 50.58 | 50.16 | 50.30 | 50.20 | 0.40% | 24,611 |
| Jan 5, 2026 | 50.01 | 50.10 | 49.93 | 50.10 | 50.00 | 0.56% | 6,234 |
| Jan 2, 2026 | 49.95 | 49.95 | 49.74 | 49.82 | 49.72 | -0.22% | 13,712 |
| Dec 31, 2025 | 50.05 | 50.07 | 49.87 | 49.93 | 49.83 | -0.53% | 8,930 |
| Dec 30, 2025 | 50.25 | 50.25 | 50.17 | 50.20 | 50.09 | -0.35% | 19,370 |
| Dec 29, 2025 | 50.39 | 50.44 | 50.35 | 50.37 | 50.14 | -0.08% | 98,048 |
| Dec 26, 2025 | 50.48 | 50.48 | 50.41 | 50.41 | 50.18 | -0.22% | 1,029 |
| Dec 24, 2025 | 50.34 | 50.53 | 50.34 | 50.52 | 50.29 | 0.50% | 9,038 |
| Dec 23, 2025 | 50.14 | 50.27 | 50.14 | 50.27 | 50.04 | 0.23% | 5,741 |
| Dec 22, 2025 | 50.08 | 50.17 | 50.04 | 50.16 | 49.93 | 0.59% | 19,794 |
| Dec 19, 2025 | 49.85 | 50.05 | 49.85 | 49.86 | 49.64 | 0.06% | 14,400 |
| Dec 18, 2025 | 49.90 | 50.08 | 49.83 | 49.83 | 49.61 | 0.19% | 16,538 |
| Dec 17, 2025 | 49.93 | 49.93 | 49.71 | 49.74 | 49.51 | -0.30% | 2,940 |
| Dec 16, 2025 | 50.24 | 50.24 | 49.88 | 49.89 | 49.66 | -0.62% | 14,845 |
| Dec 15, 2025 | 50.34 | 50.34 | 50.17 | 50.20 | 49.97 | 0.20% | 30,381 |
| Dec 12, 2025 | 50.03 | 50.14 | 50.03 | 50.10 | 49.87 | -0.06% | 19,785 |
| Dec 11, 2025 | 50.06 | 50.19 | 50.03 | 50.13 | 49.91 | 0.55% | 4,171 |
| Dec 10, 2025 | 49.48 | 49.86 | 49.48 | 49.86 | 49.63 | 0.87% | 2,208 |
| Dec 9, 2025 | 49.73 | 49.73 | 49.43 | 49.43 | 49.21 | -0.36% | 4,875 |
| Dec 8, 2025 | 49.54 | 49.62 | 49.53 | 49.61 | 49.39 | -0.39% | 4,139 |
| Dec 5, 2025 | 49.90 | 49.96 | 49.81 | 49.81 | 49.58 | - | 12,509 |
| Dec 4, 2025 | 49.78 | 49.81 | 49.71 | 49.81 | 49.58 | 0.03% | 3,614 |
| Dec 3, 2025 | 49.82 | 49.82 | 49.64 | 49.79 | 49.56 | 0.57% | 13,517 |
| Dec 2, 2025 | 49.48 | 49.51 | 49.34 | 49.51 | 49.28 | -0.13% | 2,345 |
| Dec 1, 2025 | 49.88 | 49.88 | 49.57 | 49.57 | 49.35 | -0.88% | 9,964 |
| Nov 28, 2025 | 49.68 | 50.01 | 49.68 | 50.01 | 49.78 | 0.47% | 4,073 |
| Nov 26, 2025 | 49.60 | 49.86 | 49.60 | 49.77 | 49.55 | 0.58% | 4,368 |
| Nov 25, 2025 | 49.20 | 49.49 | 49.10 | 49.49 | 49.26 | 0.98% | 5,227 |
| Nov 24, 2025 | 48.94 | 49.11 | 48.92 | 49.01 | 48.73 | 0.10% | 4,314 |
| Nov 21, 2025 | 48.68 | 49.17 | 48.68 | 48.96 | 48.68 | 1.11% | 59,436 |
| Nov 20, 2025 | 49.23 | 49.23 | 48.42 | 48.42 | 48.15 | -0.92% | 27,140 |
| Nov 19, 2025 | 49.03 | 49.03 | 48.77 | 48.87 | 48.60 | -0.17% | 13,590 |
| Nov 18, 2025 | 48.76 | 49.15 | 48.74 | 48.96 | 48.68 | 0.39% | 26,627 |
| Nov 17, 2025 | 49.19 | 49.26 | 48.77 | 48.77 | 48.50 | -0.74% | 9,139 |
| Nov 14, 2025 | 48.98 | 49.32 | 48.98 | 49.13 | 48.86 | -0.26% | 17,229 |
| Nov 13, 2025 | 49.56 | 49.57 | 49.26 | 49.26 | 48.98 | -0.93% | 5,254 |
| Nov 12, 2025 | 49.75 | 49.77 | 49.71 | 49.72 | 49.44 | 0.24% | 4,420 |
| Nov 11, 2025 | 49.23 | 49.60 | 49.23 | 49.60 | 49.32 | 1.32% | 1,830 |
| Nov 10, 2025 | 48.81 | 48.95 | 48.62 | 48.95 | 48.68 | 0.68% | 2,690 |
| Nov 7, 2025 | 48.45 | 48.62 | 48.28 | 48.62 | 48.35 | 0.37% | 6,704 |
| Nov 6, 2025 | 48.50 | 48.51 | 48.41 | 48.44 | 48.17 | -0.35% | 1,647 |
| Nov 5, 2025 | 48.60 | 48.61 | 48.48 | 48.61 | 48.34 | 0.40% | 1,175 |
| Nov 4, 2025 | 48.54 | 48.54 | 48.42 | 48.42 | 48.14 | -0.58% | 2,065 |
| Nov 3, 2025 | 48.89 | 48.89 | 48.44 | 48.70 | 48.42 | -0.33% | 2,282 |
| Oct 31, 2025 | 48.84 | 48.86 | 48.72 | 48.86 | 48.58 | 0.43% | 1,954 |
| Oct 30, 2025 | 48.67 | 48.88 | 48.64 | 48.65 | 48.38 | -1.06% | 9,721 |
| Oct 29, 2025 | 49.50 | 49.50 | 49.17 | 49.17 | 48.74 | -0.71% | 6,417 |
| Oct 28, 2025 | 49.69 | 49.73 | 49.51 | 49.52 | 49.09 | -0.58% | 3,590 |
| Oct 27, 2025 | 49.58 | 49.81 | 49.58 | 49.81 | 49.37 | 0.65% | 103,632 |
| Oct 24, 2025 | 49.52 | 49.53 | 49.49 | 49.49 | 49.05 | 0.56% | 3,317 |
| Oct 23, 2025 | 49.38 | 49.48 | 49.13 | 49.21 | 48.78 | -0.31% | 4,228 |
| Oct 22, 2025 | 49.40 | 49.52 | 49.32 | 49.36 | 48.93 | -0.30% | 15,372 |
| Oct 21, 2025 | 49.45 | 49.51 | 49.32 | 49.51 | 49.08 | 0.12% | 7,112 |
| Oct 20, 2025 | 49.29 | 49.46 | 49.26 | 49.45 | 49.02 | 0.65% | 127,503 |
| Oct 17, 2025 | 48.87 | 49.15 | 48.87 | 49.13 | 48.70 | 0.79% | 331,921 |
| Oct 16, 2025 | 49.20 | 49.28 | 48.67 | 48.75 | 48.32 | -0.61% | 334,325 |
| Oct 15, 2025 | 49.34 | 49.42 | 48.87 | 49.05 | 48.62 | -0.13% | 132,294 |
| Oct 14, 2025 | 48.73 | 49.22 | 48.73 | 49.11 | 48.68 | 0.64% | 19,869 |
| Oct 13, 2025 | 48.63 | 48.80 | 48.51 | 48.80 | 48.37 | 0.45% | 63,327 |
| Oct 10, 2025 | 49.26 | 49.39 | 48.58 | 48.58 | 48.16 | -1.28% | 16,754 |