ETC 6 Meridian Mega Cap Equity ETF (SIXA)

NYSEARCA: SIXA · Real-Time Price · USD

53.72

-0.09 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

53.72

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.75	53.75	53.64	53.72	53.72	-0.17%	9,697
Apr 27, 2026	54.09	54.18	53.79	53.81	53.81	-0.29%	22,042
Apr 24, 2026	54.10	54.11	53.97	53.97	53.96	-0.17%	6,561
Apr 23, 2026	54.19	54.21	53.98	54.06	54.06	0.50%	5,731
Apr 22, 2026	53.92	53.92	53.68	53.79	53.79	0.71%	12,304
Apr 21, 2026	54.02	54.02	53.41	53.41	53.41	-1.03%	16,473
Apr 20, 2026	54.12	54.13	53.94	53.97	53.97	-0.40%	7,273
Apr 17, 2026	54.02	54.26	53.93	54.18	54.18	0.89%	24,018
Apr 16, 2026	53.63	53.74	53.60	53.70	53.70	0.39%	2,255
Apr 15, 2026	53.58	53.58	53.39	53.49	53.49	-0.37%	28,979
Apr 14, 2026	53.33	53.75	53.27	53.69	53.69	0.48%	16,451
Apr 13, 2026	53.07	53.43	53.04	53.43	53.43	0.11%	4,608
Apr 10, 2026	53.51	53.52	53.33	53.37	53.37	-0.47%	21,847
Apr 9, 2026	53.24	53.66	53.24	53.62	53.62	0.69%	2,927
Apr 8, 2026	53.04	53.25	53.02	53.25	53.25	2.12%	6,689
Apr 7, 2026	52.07	52.15	52.07	52.15	52.15	-0.46%	3,672
Apr 6, 2026	52.20	52.39	52.19	52.39	52.39	0.38%	5,628
Apr 2, 2026	52.18	52.19	52.01	52.19	52.19	0.20%	9,683
Apr 1, 2026	52.02	52.17	52.02	52.09	52.09	0.03%	6,970
Mar 31, 2026	51.70	52.11	51.56	52.07	52.07	1.29%	12,204
Mar 30, 2026	51.61	51.73	51.26	51.41	51.41	0.15%	5,437
Mar 27, 2026	51.65	51.76	51.33	51.33	51.33	-0.96%	3,464
Mar 26, 2026	52.20	52.20	51.80	51.83	51.74	-0.38%	3,694
Mar 25, 2026	52.06	52.15	52.03	52.03	51.94	0.51%	3,521
Mar 24, 2026	51.94	52.11	51.77	51.77	51.67	-0.07%	3,328
Mar 23, 2026	51.91	52.00	51.79	51.80	51.71	0.86%	4,874
Mar 20, 2026	51.87	51.87	51.36	51.36	51.27	-0.86%	3,185
Mar 19, 2026	51.91	51.92	51.64	51.81	51.71	-0.20%	8,262
Mar 18, 2026	52.60	52.60	51.91	51.91	51.82	-1.58%	6,529
Mar 17, 2026	53.02	53.16	52.74	52.74	52.65	-0.12%	8,597
Mar 16, 2026	52.90	52.96	52.72	52.81	52.72	0.49%	28,991
Mar 13, 2026	52.82	53.02	52.55	52.55	52.46	0.09%	49,589
Mar 12, 2026	52.59	52.72	52.36	52.51	52.41	-0.63%	9,498
Mar 11, 2026	53.16	53.16	52.71	52.84	52.75	-0.70%	36,077
Mar 10, 2026	53.45	53.58	53.21	53.21	53.12	-0.41%	9,384
Mar 9, 2026	52.95	53.44	52.67	53.43	53.34	-0.21%	24,507
Mar 6, 2026	53.11	53.55	52.95	53.55	53.45	-0.27%	20,523
Mar 5, 2026	53.87	53.87	53.30	53.69	53.60	-0.94%	9,529
Mar 4, 2026	53.83	54.21	53.83	54.20	54.11	0.58%	13,342
Mar 3, 2026	53.63	54.02	53.31	53.89	53.80	-0.68%	9,369
Mar 2, 2026	54.12	54.37	54.12	54.26	54.17	-0.26%	13,000
Feb 27, 2026	53.82	54.40	53.82	54.40	54.31	0.84%	7,156
Feb 26, 2026	54.11	54.15	53.89	53.95	53.85	-0.38%	20,320
Feb 25, 2026	54.18	54.18	54.01	54.15	54.06	-0.01%	6,168
Feb 24, 2026	54.02	54.16	53.93	54.16	54.04	0.24%	32,110
Feb 23, 2026	53.89	54.07	53.89	54.03	53.91	0.35%	5,013
Feb 20, 2026	53.62	53.84	53.50	53.84	53.73	0.35%	5,392
Feb 19, 2026	53.71	53.71	53.49	53.65	53.54	-0.04%	10,502
Feb 18, 2026	53.71	53.78	53.55	53.67	53.56	-0.04%	50,234
Feb 17, 2026	53.88	53.89	53.63	53.69	53.58	-0.39%	16,940
Feb 13, 2026	53.63	54.10	53.61	53.90	53.78	0.41%	8,539
Feb 12, 2026	54.14	54.16	53.64	53.68	53.57	-0.30%	10,890
Feb 11, 2026	53.76	54.00	53.74	53.84	53.73	0.73%	15,145
Feb 10, 2026	53.48	53.56	53.45	53.45	53.34	-0.06%	28,688
Feb 9, 2026	53.41	53.57	53.39	53.48	53.37	-0.32%	8,957
Feb 6, 2026	53.38	53.65	53.26	53.65	53.54	1.30%	3,476
Feb 5, 2026	53.03	53.08	52.96	52.96	52.85	-0.54%	8,110
Feb 4, 2026	53.22	53.32	53.20	53.25	53.14	0.57%	13,208
Feb 3, 2026	52.58	53.00	52.58	52.95	52.84	0.61%	12,573
Feb 2, 2026	52.46	52.63	52.46	52.63	52.52	0.63%	3,484
Jan 30, 2026	51.86	52.30	51.77	52.30	52.19	1.26%	13,719
Jan 29, 2026	51.54	52.95	51.43	51.65	51.54	0.56%	20,077
Jan 28, 2026	51.53	51.53	51.35	51.36	51.25	-0.66%	16,357
Jan 27, 2026	51.40	51.71	51.40	51.70	51.50	0.68%	6,369
Jan 26, 2026	51.15	51.42	51.15	51.35	51.15	0.48%	3,895
Jan 23, 2026	51.01	51.11	50.95	51.11	50.91	0.05%	4,877
Jan 22, 2026	51.26	51.28	51.01	51.08	50.89	0.18%	5,674
Jan 21, 2026	50.63	51.08	50.63	50.99	50.80	0.90%	30,777
Jan 20, 2026	50.67	50.79	50.51	50.54	50.34	-1.14%	22,518
Jan 16, 2026	51.09	51.14	51.09	51.12	50.93	-0.06%	6,401
Jan 15, 2026	51.01	51.22	51.01	51.15	50.96	-0.12%	28,338
Jan 14, 2026	50.91	51.21	50.91	51.21	51.02	0.76%	8,171
Jan 13, 2026	50.78	50.83	50.77	50.83	50.63	0.20%	28,003
Jan 12, 2026	50.53	50.73	50.53	50.73	50.53	0.23%	10,076
Jan 9, 2026	50.65	50.69	50.61	50.61	50.42	0.18%	6,303
Jan 8, 2026	50.57	50.57	50.52	50.52	50.33	1.00%	4,939
Jan 7, 2026	50.40	50.45	50.02	50.02	49.83	-0.56%	11,416
Jan 6, 2026	50.28	50.58	50.16	50.30	50.11	0.40%	24,611
Jan 5, 2026	50.01	50.10	49.93	50.10	49.91	0.56%	6,234
Jan 2, 2026	49.95	49.95	49.74	49.82	49.63	-0.22%	13,712
Dec 31, 2025	50.05	50.07	49.87	49.93	49.74	-0.53%	8,930
Dec 30, 2025	50.25	50.25	50.17	50.20	50.00	-0.35%	19,370
Dec 29, 2025	50.39	50.44	50.35	50.37	50.05	-0.08%	98,048
Dec 26, 2025	50.48	50.48	50.41	50.41	50.09	-0.22%	1,029
Dec 24, 2025	50.34	50.53	50.34	50.52	50.20	0.50%	9,038
Dec 23, 2025	50.14	50.27	50.14	50.27	49.95	0.23%	5,741
Dec 22, 2025	50.08	50.17	50.04	50.16	49.84	0.59%	19,794
Dec 19, 2025	49.85	50.05	49.85	49.86	49.55	0.06%	14,400
Dec 18, 2025	49.90	50.08	49.83	49.83	49.52	0.19%	16,538
Dec 17, 2025	49.93	49.93	49.71	49.74	49.43	-0.30%	2,940
Dec 16, 2025	50.24	50.24	49.88	49.89	49.58	-0.62%	14,845
Dec 15, 2025	50.34	50.34	50.17	50.20	49.89	0.20%	30,381
Dec 12, 2025	50.03	50.14	50.03	50.10	49.79	-0.06%	19,785
Dec 11, 2025	50.06	50.19	50.03	50.13	49.82	0.55%	4,171
Dec 10, 2025	49.48	49.86	49.48	49.86	49.55	0.87%	2,208
Dec 9, 2025	49.73	49.73	49.43	49.43	49.12	-0.36%	4,875
Dec 8, 2025	49.54	49.62	49.53	49.61	49.30	-0.39%	4,139
Dec 5, 2025	49.90	49.96	49.81	49.81	49.49	-	12,509
Dec 4, 2025	49.78	49.81	49.71	49.81	49.49	0.03%	3,614
Dec 3, 2025	49.82	49.82	49.64	49.79	49.48	0.57%	13,517