ETC 6 Meridian Hedged Equity Index Option ETF (SIXH)

NYSEARCA: SIXH · Real-Time Price · USD

41.58

-0.03 (-0.07%)

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

41.58

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

SIXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.67	41.71	41.49	41.58	-	-0.07%	5,002
Apr 27, 2026	41.98	41.98	41.52	41.61	41.61	-0.23%	14,409
Apr 24, 2026	42.05	42.05	41.70	41.70	41.70	-0.77%	7,205
Apr 23, 2026	41.99	42.03	41.95	42.03	42.03	0.79%	1,155
Apr 22, 2026	41.75	41.75	41.67	41.70	41.70	0.04%	5,722
Apr 21, 2026	41.80	41.80	41.68	41.68	41.68	-0.61%	7,724
Apr 20, 2026	42.02	42.11	41.87	41.94	41.94	-0.24%	9,549
Apr 17, 2026	41.90	42.08	41.90	42.04	42.04	-	19,105
Apr 16, 2026	41.97	42.05	41.89	42.04	42.04	0.16%	2,051
Apr 15, 2026	41.97	42.05	41.94	41.97	41.97	-0.76%	25,381
Apr 14, 2026	42.28	42.40	42.27	42.29	42.29	-0.42%	11,221
Apr 13, 2026	42.64	42.64	42.41	42.47	42.47	-0.57%	6,027
Apr 10, 2026	42.64	42.98	42.64	42.71	42.71	-0.36%	21,047
Apr 9, 2026	42.59	42.87	42.59	42.87	42.87	0.28%	3,719
Apr 8, 2026	42.57	42.75	42.46	42.75	42.75	1.57%	5,293
Apr 7, 2026	42.26	42.30	42.09	42.09	42.09	-0.58%	12,007
Apr 6, 2026	41.88	42.33	41.88	42.33	42.33	0.70%	7,120
Apr 2, 2026	41.39	42.32	41.39	42.04	42.04	-0.87%	9,112
Apr 1, 2026	42.41	42.48	42.25	42.41	42.41	0.62%	3,640
Mar 31, 2026	41.82	42.18	41.82	42.15	42.15	1.20%	12,551
Mar 30, 2026	41.88	41.94	41.53	41.65	41.65	0.15%	6,732
Mar 27, 2026	41.87	41.90	41.58	41.59	41.59	-0.65%	10,546
Mar 26, 2026	42.21	42.21	41.85	41.86	41.79	-0.55%	2,772
Mar 25, 2026	42.18	42.18	42.03	42.09	42.02	0.55%	3,695
Mar 24, 2026	41.54	42.00	41.54	41.86	41.79	-0.52%	3,023
Mar 23, 2026	41.81	42.09	41.81	42.08	42.01	1.25%	4,451
Mar 20, 2026	41.65	41.73	41.56	41.56	41.50	-1.00%	5,671
Mar 19, 2026	41.37	41.98	41.37	41.98	41.91	0.12%	10,735
Mar 18, 2026	42.03	42.29	41.88	41.93	41.86	-1.32%	7,087
Mar 17, 2026	42.75	42.75	42.49	42.49	42.42	0.02%	9,618
Mar 16, 2026	42.51	42.51	42.32	42.48	42.41	0.71%	24,127
Mar 13, 2026	42.55	42.55	42.18	42.18	42.12	0.17%	10,106
Mar 12, 2026	42.03	42.33	42.03	42.11	42.05	-0.29%	14,145
Mar 11, 2026	42.75	42.75	42.20	42.23	42.17	-0.57%	13,981
Mar 10, 2026	42.67	42.68	42.48	42.48	42.41	-0.40%	19,349
Mar 9, 2026	42.27	42.65	42.27	42.65	42.58	-0.25%	10,440
Mar 6, 2026	42.59	42.76	42.58	42.76	42.69	-0.06%	2,339
Mar 5, 2026	42.81	42.87	42.63	42.78	42.72	-0.67%	18,740
Mar 4, 2026	42.93	43.11	42.93	43.07	43.00	0.51%	4,831
Mar 3, 2026	42.59	43.00	42.59	42.85	42.79	-0.47%	9,411
Mar 2, 2026	43.08	43.11	43.01	43.06	42.99	0.03%	1,171
Feb 27, 2026	42.86	43.12	42.86	43.04	42.98	0.65%	8,557
Feb 26, 2026	42.76	42.77	42.76	42.77	42.70	-0.02%	946
Feb 25, 2026	43.32	43.32	42.73	42.78	42.71	-0.20%	6,346
Feb 24, 2026	42.86	42.89	42.80	42.86	42.78	0.08%	32,717
Feb 23, 2026	42.84	42.84	42.77	42.83	42.75	0.59%	5,414
Feb 20, 2026	42.07	42.57	42.07	42.57	42.49	0.28%	4,689
Feb 19, 2026	42.49	42.56	42.39	42.46	42.38	-0.02%	11,182
Feb 18, 2026	42.61	42.95	42.44	42.47	42.39	-0.09%	26,646
Feb 17, 2026	43.00	43.00	42.33	42.51	42.43	-0.27%	5,666
Feb 13, 2026	42.47	42.76	42.38	42.62	42.54	0.34%	35,080
Feb 12, 2026	42.30	42.89	42.30	42.48	42.40	0.29%	15,320
Feb 11, 2026	42.14	42.52	42.14	42.35	42.27	1.11%	9,882
Feb 10, 2026	42.07	42.10	41.88	41.89	41.81	-0.34%	17,096
Feb 9, 2026	42.52	42.52	41.94	42.03	41.95	-0.35%	11,029
Feb 6, 2026	42.19	42.29	42.13	42.17	42.10	0.81%	3,305
Feb 5, 2026	42.00	42.09	41.69	41.83	41.76	-0.14%	10,131
Feb 4, 2026	41.92	42.02	41.89	41.89	41.81	0.50%	6,803
Feb 3, 2026	41.74	41.74	41.56	41.68	41.60	1.04%	9,693
Feb 2, 2026	41.22	41.31	41.13	41.25	41.18	0.34%	18,458
Jan 30, 2026	40.66	41.11	40.65	41.11	41.04	1.35%	14,303
Jan 29, 2026	40.57	40.65	40.51	40.57	40.49	0.59%	4,365
Jan 28, 2026	40.42	40.47	40.25	40.33	40.25	-0.40%	38,346
Jan 27, 2026	40.52	40.53	40.43	40.49	40.35	0.38%	4,366
Jan 26, 2026	40.32	40.41	40.32	40.34	40.20	0.30%	8,877
Jan 23, 2026	40.04	40.22	40.04	40.22	40.08	0.06%	4,262
Jan 22, 2026	40.04	40.36	40.04	40.19	40.06	0.06%	5,433
Jan 21, 2026	39.92	40.17	39.92	40.17	40.03	0.70%	25,678
Jan 20, 2026	39.83	40.01	39.83	39.89	39.75	-0.47%	9,700
Jan 16, 2026	40.09	40.12	39.97	40.07	39.94	-0.06%	10,498
Jan 15, 2026	40.08	40.24	39.91	40.10	39.96	-0.16%	5,616
Jan 14, 2026	39.90	40.27	39.90	40.16	40.03	0.90%	8,688
Jan 13, 2026	39.72	39.80	39.64	39.80	39.67	0.21%	35,120
Jan 12, 2026	39.69	39.72	39.55	39.72	39.59	0.19%	8,692
Jan 9, 2026	39.60	39.67	39.59	39.64	39.51	-0.07%	2,899
Jan 8, 2026	39.73	39.73	39.58	39.67	39.54	0.92%	5,103
Jan 7, 2026	39.37	39.42	39.31	39.31	39.18	-0.15%	1,732
Jan 6, 2026	39.30	39.42	38.67	39.37	39.24	0.32%	27,624
Jan 5, 2026	39.33	39.33	39.16	39.24	39.11	0.19%	4,153
Jan 2, 2026	39.25	39.25	39.17	39.17	39.04	-0.27%	2,552
Dec 31, 2025	39.31	39.33	39.28	39.28	39.15	-0.27%	1,176
Dec 30, 2025	39.37	39.39	39.31	39.39	39.25	-0.25%	1,618
Dec 29, 2025	39.48	39.53	39.47	39.48	39.26	0.08%	56,083
Dec 26, 2025	39.35	39.45	39.35	39.45	39.23	-0.03%	656
Dec 24, 2025	39.46	39.46	39.32	39.46	39.24	0.38%	12,407
Dec 23, 2025	39.23	39.32	39.21	39.31	39.09	-0.14%	10,234
Dec 22, 2025	39.24	39.37	39.24	39.37	39.15	0.60%	1,774
Dec 19, 2025	39.25	39.27	39.14	39.14	38.92	-0.19%	13,317
Dec 18, 2025	39.23	39.25	39.15	39.21	38.99	0.18%	10,907
Dec 17, 2025	39.17	39.29	39.14	39.14	38.92	-0.12%	12,982
Dec 16, 2025	39.29	39.29	39.10	39.19	38.97	-0.56%	14,222
Dec 15, 2025	39.40	39.50	39.34	39.41	39.19	0.38%	46,668
Dec 12, 2025	39.21	39.30	39.17	39.26	39.04	0.29%	13,495
Dec 11, 2025	39.18	39.21	39.05	39.14	38.93	0.47%	8,928
Dec 10, 2025	38.96	38.96	38.96	38.96	38.74	0.82%	330
Dec 9, 2025	38.76	38.76	38.64	38.64	38.43	-0.28%	5,422
Dec 8, 2025	38.68	38.75	38.68	38.75	38.53	-0.20%	8,143
Dec 5, 2025	39.02	39.02	38.83	38.83	38.61	0.01%	4,622
Dec 4, 2025	38.83	38.83	38.83	38.83	38.61	0.01%	96
Dec 3, 2025	38.57	38.82	38.57	38.82	38.60	0.42%	1,698