ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)
NYSEARCA: SIXH · Real-Time Price · USD
38.83
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SIXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.02 | 39.02 | 38.83 | 38.83 | 38.83 | 0.01% | 4,622 |
| Dec 4, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.01% | 96 |
| Dec 3, 2025 | 38.57 | 38.82 | 38.57 | 38.82 | 38.82 | 0.42% | 1,698 |
| Dec 2, 2025 | 38.57 | 38.66 | 38.54 | 38.66 | 38.66 | -0.21% | 1,815 |
| Dec 1, 2025 | 38.85 | 38.86 | 38.73 | 38.74 | 38.74 | -0.51% | 10,080 |
| Nov 28, 2025 | 38.80 | 38.94 | 38.80 | 38.94 | 38.94 | 0.37% | 1,082 |
| Nov 26, 2025 | 38.70 | 38.83 | 38.68 | 38.80 | 38.80 | 0.28% | 2,612 |
| Nov 25, 2025 | 38.57 | 38.69 | 38.57 | 38.69 | 38.69 | 0.86% | 5,663 |
| Nov 24, 2025 | 38.65 | 38.65 | 38.31 | 38.36 | 38.32 | -0.14% | 3,826 |
| Nov 21, 2025 | 38.14 | 38.43 | 38.14 | 38.42 | 38.37 | 0.94% | 14,922 |
| Nov 20, 2025 | 38.59 | 38.59 | 38.06 | 38.06 | 38.02 | -0.85% | 22,259 |
| Nov 19, 2025 | 38.43 | 38.45 | 38.36 | 38.39 | 38.34 | -0.18% | 621 |
| Nov 18, 2025 | 38.23 | 38.50 | 38.23 | 38.46 | 38.41 | 0.49% | 14,110 |
| Nov 17, 2025 | 38.58 | 38.58 | 38.27 | 38.27 | 38.23 | -0.69% | 10,539 |
| Nov 14, 2025 | 38.28 | 38.54 | 38.28 | 38.54 | 38.49 | -0.10% | 2,125 |
| Nov 13, 2025 | 38.72 | 38.76 | 38.53 | 38.58 | 38.53 | -0.35% | 11,035 |
| Nov 12, 2025 | 38.71 | 38.74 | 38.71 | 38.71 | 38.67 | 0.25% | 2,113 |
| Nov 11, 2025 | 38.33 | 38.61 | 38.33 | 38.61 | 38.57 | 1.22% | 2,011 |
| Nov 10, 2025 | 38.13 | 38.15 | 38.04 | 38.15 | 38.11 | 0.28% | 15,868 |
| Nov 7, 2025 | 37.94 | 38.04 | 37.86 | 38.04 | 38.00 | 0.26% | 6,099 |
| Nov 6, 2025 | 37.83 | 37.94 | 37.83 | 37.94 | 37.90 | 0.39% | 6,694 |
| Nov 5, 2025 | 37.76 | 37.85 | 37.73 | 37.79 | 37.75 | 0.05% | 1,498 |
| Nov 4, 2025 | 37.72 | 37.77 | 37.68 | 37.77 | 37.73 | 0.36% | 31,187 |
| Nov 3, 2025 | 37.59 | 37.67 | 37.54 | 37.64 | 37.60 | -0.36% | 4,445 |
| Oct 31, 2025 | 37.60 | 37.77 | 37.60 | 37.77 | 37.73 | 0.58% | 9,939 |
| Oct 30, 2025 | 37.63 | 37.63 | 37.48 | 37.56 | 37.51 | -0.48% | 23,148 |
| Oct 29, 2025 | 37.80 | 37.90 | 37.71 | 37.74 | 37.59 | -0.80% | 33,060 |
| Oct 28, 2025 | 38.21 | 38.26 | 38.04 | 38.04 | 37.89 | -0.77% | 32,066 |
| Oct 27, 2025 | 38.43 | 38.46 | 38.31 | 38.34 | 38.19 | -0.24% | 61,638 |
| Oct 24, 2025 | 38.40 | 38.46 | 38.37 | 38.43 | 38.28 | -0.03% | 7,178 |
| Oct 23, 2025 | 38.59 | 38.59 | 38.45 | 38.45 | 38.30 | -0.46% | 4,520 |
| Oct 22, 2025 | 38.50 | 38.73 | 38.50 | 38.62 | 38.47 | 0.14% | 8,193 |
| Oct 21, 2025 | 38.49 | 38.58 | 38.49 | 38.57 | 38.42 | 0.21% | 10,389 |
| Oct 20, 2025 | 38.46 | 38.50 | 38.41 | 38.49 | 38.34 | 0.11% | 27,681 |
| Oct 17, 2025 | 38.20 | 38.45 | 38.17 | 38.45 | 38.30 | 0.74% | 6,421 |
| Oct 16, 2025 | 38.47 | 38.47 | 38.13 | 38.16 | 38.01 | -0.50% | 47,653 |
| Oct 15, 2025 | 38.47 | 38.47 | 38.27 | 38.36 | 38.21 | -0.25% | 6,485 |
| Oct 14, 2025 | 38.21 | 38.48 | 38.18 | 38.45 | 38.30 | 0.62% | 16,811 |
| Oct 13, 2025 | 38.09 | 38.21 | 38.05 | 38.21 | 38.06 | 0.05% | 30,528 |
| Oct 10, 2025 | 38.21 | 38.42 | 38.20 | 38.20 | 38.05 | -0.20% | 7,369 |
| Oct 9, 2025 | 38.23 | 38.27 | 38.06 | 38.27 | 38.12 | 0.19% | 2,942 |
| Oct 8, 2025 | 38.27 | 38.27 | 38.16 | 38.20 | 38.05 | -0.43% | 9,212 |
| Oct 7, 2025 | 38.26 | 38.37 | 38.26 | 38.36 | 38.21 | 0.43% | 1,569 |
| Oct 6, 2025 | 38.30 | 38.31 | 38.12 | 38.20 | 38.05 | -0.81% | 4,453 |
| Oct 3, 2025 | 38.47 | 38.51 | 38.47 | 38.51 | 38.36 | 0.15% | 812 |
| Oct 2, 2025 | 38.55 | 38.55 | 38.41 | 38.45 | 38.30 | -0.40% | 4,266 |
| Oct 1, 2025 | 38.76 | 38.76 | 38.56 | 38.61 | 38.45 | -0.16% | 9,436 |
| Sep 30, 2025 | 38.76 | 38.77 | 38.65 | 38.67 | 38.52 | 0.09% | 4,367 |
| Sep 29, 2025 | 38.88 | 38.88 | 38.59 | 38.64 | 38.48 | -0.50% | 881 |
| Sep 26, 2025 | 38.81 | 38.85 | 38.80 | 38.83 | 38.61 | 0.07% | 9,557 |
| Sep 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | -0.02% | 150 |
| Sep 24, 2025 | 38.71 | 38.81 | 38.70 | 38.81 | 38.59 | 0.17% | 17,020 |
| Sep 23, 2025 | 38.55 | 38.75 | 38.55 | 38.75 | 38.53 | 0.85% | 18,344 |
| Sep 22, 2025 | 38.48 | 38.59 | 38.42 | 38.42 | 38.20 | -0.77% | 18,987 |
| Sep 19, 2025 | 38.78 | 38.80 | 38.70 | 38.72 | 38.50 | -0.10% | 21,573 |
| Sep 18, 2025 | 38.75 | 38.77 | 38.75 | 38.76 | 38.54 | -0.49% | 28,819 |
| Sep 17, 2025 | 38.85 | 38.95 | 38.85 | 38.95 | 38.73 | 0.74% | 209 |
| Sep 16, 2025 | 38.67 | 38.69 | 38.62 | 38.66 | 38.44 | -0.13% | 7,549 |
| Sep 15, 2025 | 38.82 | 38.82 | 38.69 | 38.71 | 38.49 | -0.61% | 1,016 |
| Sep 12, 2025 | 38.93 | 38.97 | 38.93 | 38.95 | 38.73 | -0.25% | 655 |
| Sep 11, 2025 | 39.07 | 39.08 | 39.05 | 39.05 | 38.83 | 0.26% | 2,332 |
| Sep 10, 2025 | 39.02 | 39.02 | 38.80 | 38.95 | 38.73 | -0.43% | 60,454 |
| Sep 9, 2025 | 38.98 | 39.12 | 38.98 | 39.12 | 38.89 | 0.53% | 4,870 |
| Sep 8, 2025 | 38.87 | 38.95 | 38.74 | 38.91 | 38.69 | -0.49% | 12,837 |
| Sep 5, 2025 | 39.05 | 39.11 | 39.03 | 39.10 | 38.88 | -0.14% | 4,690 |
| Sep 4, 2025 | 39.26 | 39.26 | 39.07 | 39.16 | 38.93 | 0.07% | 9,166 |
| Sep 3, 2025 | 39.08 | 39.13 | 39.02 | 39.13 | 38.90 | -0.30% | 6,653 |
| Sep 2, 2025 | 40.06 | 40.06 | 39.12 | 39.24 | 39.02 | -0.02% | 25,857 |
| Aug 29, 2025 | 39.25 | 39.29 | 39.19 | 39.25 | 39.03 | 0.37% | 11,049 |
| Aug 28, 2025 | 39.02 | 39.11 | 39.02 | 39.11 | 38.88 | -0.18% | 3,362 |
| Aug 27, 2025 | 39.19 | 39.19 | 39.14 | 39.18 | 38.92 | -0.03% | 7,720 |
| Aug 26, 2025 | 39.14 | 39.20 | 39.06 | 39.19 | 38.93 | 0.03% | 8,588 |
| Aug 25, 2025 | 39.32 | 39.32 | 39.16 | 39.17 | 38.92 | -0.41% | 9,107 |
| Aug 22, 2025 | 39.47 | 39.47 | 39.27 | 39.34 | 39.08 | -0.37% | 4,488 |
| Aug 21, 2025 | 39.41 | 39.53 | 39.41 | 39.48 | 39.23 | 0.05% | 1,422 |
| Aug 20, 2025 | 39.25 | 39.49 | 39.25 | 39.46 | 39.21 | 0.61% | 3,215 |
| Aug 19, 2025 | 39.18 | 39.23 | 39.18 | 39.22 | 38.97 | 0.43% | 567 |
| Aug 18, 2025 | 39.14 | 39.14 | 39.06 | 39.06 | 38.80 | 0.01% | 10,623 |
| Aug 15, 2025 | 38.85 | 39.07 | 38.85 | 39.06 | 38.80 | 0.50% | 8,350 |
| Aug 14, 2025 | 38.80 | 38.86 | 38.68 | 38.86 | 38.61 | 0.09% | 78,852 |
| Aug 13, 2025 | 38.74 | 38.92 | 38.52 | 38.83 | 38.57 | 0.36% | 41,813 |
| Aug 12, 2025 | 38.88 | 38.88 | 38.61 | 38.69 | 38.44 | -0.19% | 1,186 |
| Aug 11, 2025 | 39.42 | 39.42 | 38.74 | 38.76 | 38.51 | -0.16% | 12,206 |
| Aug 8, 2025 | 38.80 | 38.85 | 38.76 | 38.82 | 38.57 | 0.29% | 9,380 |
| Aug 7, 2025 | 38.72 | 38.90 | 38.58 | 38.71 | 38.46 | -0.01% | 9,637 |
| Aug 6, 2025 | 38.82 | 38.87 | 38.72 | 38.72 | 38.46 | 0.24% | 22,942 |
| Aug 5, 2025 | 38.63 | 38.69 | 38.59 | 38.62 | 38.37 | 0.35% | 14,585 |
| Aug 4, 2025 | 38.54 | 38.54 | 38.49 | 38.49 | 38.24 | 0.28% | 1,066 |
| Aug 1, 2025 | 38.42 | 38.42 | 38.36 | 38.38 | 38.13 | 0.14% | 629 |
| Jul 31, 2025 | 38.31 | 38.39 | 38.22 | 38.33 | 38.08 | 0.10% | 223,852 |
| Jul 30, 2025 | 38.59 | 38.59 | 38.29 | 38.29 | 38.04 | -0.51% | 563,470 |
| Jul 29, 2025 | 38.36 | 38.69 | 38.36 | 38.49 | 38.13 | 0.23% | 380,419 |
| Jul 28, 2025 | 39.66 | 39.66 | 38.32 | 38.40 | 38.04 | -1.06% | 60,626 |
| Jul 25, 2025 | 38.86 | 38.87 | 38.67 | 38.81 | 38.45 | -0.25% | 3,512 |
| Jul 24, 2025 | 38.79 | 39.05 | 38.79 | 38.90 | 38.54 | 0.05% | 4,448 |
| Jul 23, 2025 | 38.62 | 38.97 | 38.62 | 38.89 | 38.52 | 0.45% | 2,782 |
| Jul 22, 2025 | 38.75 | 38.82 | 38.57 | 38.71 | 38.35 | 0.24% | 100,337 |
| Jul 21, 2025 | 39.53 | 39.53 | 38.44 | 38.62 | 38.26 | 0.62% | 3,369 |
| Jul 18, 2025 | 38.51 | 38.51 | 38.38 | 38.38 | 38.02 | -0.26% | 63,078 |
| Jul 17, 2025 | 38.25 | 38.56 | 38.25 | 38.48 | 38.12 | 0.09% | 16,114 |