Skip to main content
ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
50.08
-0.04 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
50.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SIXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.1950.2450.0850.0850.08-0.08%1,539
Dec 4, 202550.2250.2250.0650.1250.12-0.65%1,359
Dec 3, 202550.5850.5850.4150.4550.450.62%4,320
Dec 2, 202550.0450.1450.0450.1450.140.29%2,953
Dec 1, 202550.0450.0450.0050.0050.00-0.27%751
Nov 28, 202550.1350.1350.1350.1350.13-0.30%331
Nov 26, 202550.4850.4950.2850.2850.280.39%3,017
Nov 25, 202550.1250.1650.0950.0950.081.63%3,482
Nov 24, 202549.1949.2849.1949.2849.210.38%2,687
Nov 21, 202549.2049.2049.0749.0949.022.08%3,237
Nov 20, 202548.5548.5548.0848.0948.02-0.41%4,796
Nov 19, 202548.5248.5248.2948.2948.22-0.65%5,476
Nov 18, 202548.4948.6048.4948.6048.530.28%2,002
Nov 17, 202549.0649.0648.4748.4748.40-1.39%4,851
Nov 14, 202549.1849.1849.1649.1649.08-0.21%177
Nov 13, 202549.6549.6649.2649.2649.19-0.84%1,189
Nov 12, 202549.6849.6849.6849.6849.600.06%51
Nov 11, 202549.5349.6549.4649.6549.580.98%4,978
Nov 10, 202548.9649.1648.9649.1649.090.66%1,046
Nov 7, 202548.8148.8448.8148.8448.770.06%721
Nov 6, 202549.1449.1448.8248.8248.74-0.55%435
Nov 5, 202549.0949.0949.0949.0949.021.31%218
Nov 4, 202548.3748.4848.3748.4548.380.19%1,836
Nov 3, 202548.3648.3648.3648.3648.290.01%210
Oct 31, 202548.3648.3648.3648.3648.290.01%162
Oct 30, 202548.5848.5848.3548.3548.280.08%1,925
Oct 29, 202548.9849.0348.0548.3148.20-2.37%2,650
Oct 28, 202549.4949.4949.4849.4849.37-0.30%700
Oct 27, 202549.6649.6649.6149.6349.52-0.28%21,748
Oct 24, 202549.9249.9249.7749.7749.660.02%2,688
Oct 23, 202549.4049.7649.4049.7649.650.30%1,827
Oct 22, 202549.3949.6449.3949.6149.500.12%2,125
Oct 21, 202549.3949.6049.3949.5549.440.16%2,767
Oct 20, 202549.3649.4749.3649.4749.361.17%3,343
Oct 17, 202548.7448.9048.7248.9048.790.39%3,758
Oct 16, 202549.2549.2548.6148.7148.60-0.96%8,746
Oct 15, 202549.2449.3448.9849.1849.070.37%6,895
Oct 14, 202548.9249.0048.9249.0048.891.32%6,286
Oct 13, 202548.2848.4048.2848.3648.260.96%7,476
Oct 10, 202548.8148.8147.9047.9047.79-1.74%2,089
Oct 9, 202549.1949.1948.7148.7548.64-0.92%2,705
Oct 8, 202549.1649.2149.1149.2149.100.25%1,753
Oct 7, 202549.4249.4248.9649.0848.97-0.95%2,081
Oct 6, 202550.0450.0449.5549.5549.44-0.68%11,950
Oct 3, 202549.7350.0349.7349.8949.780.61%493
Oct 2, 202549.4949.5849.4949.5849.47-0.22%113
Oct 1, 202549.7549.7549.6849.6949.58-0.14%812
Sep 30, 202549.6549.7649.4949.7649.650.31%488
Sep 29, 202550.0350.0349.6049.6149.50-0.72%265
Sep 26, 202549.5349.9749.5349.9749.781.12%2,291
Sep 25, 202549.6349.6349.3749.4249.23-0.79%4,313
Sep 24, 202550.0950.0949.8149.8149.62-0.29%3,749
Sep 23, 202550.0450.2849.9549.9549.77-0.12%3,977
Sep 22, 202549.9450.0149.8250.0149.820.28%4,681
Sep 19, 202549.8749.8749.8749.8749.68-1.50%36
Sep 18, 202550.3750.6350.3050.6350.441.59%10,334
Sep 17, 202550.2850.2849.8449.8449.650.07%1,389
Sep 16, 202549.9349.9349.7949.8049.62-0.26%3,452
Sep 15, 202550.2950.2949.9449.9449.75-0.45%103
Sep 12, 202550.2950.3050.1650.1649.98-1.20%414
Sep 11, 202550.7750.7750.7750.7750.581.77%163
Sep 10, 202550.1550.1549.7449.8949.70-0.56%21,356
Sep 9, 202550.2950.2950.1750.1749.98-0.69%1,473
Sep 8, 202550.7950.7950.4350.5250.33-0.41%1,582
Sep 5, 202550.7250.7250.7250.7250.53-0.13%72
Sep 4, 202550.4650.7950.4650.7950.600.83%968
Sep 3, 202550.3250.3750.2350.3750.18-0.30%2,510
Sep 2, 202550.3750.5250.3750.5250.33-0.35%3,092
Aug 29, 202550.5050.7050.5050.7050.510.03%4,318
Aug 28, 202550.5350.6850.5350.6850.49-0.49%2,349
Aug 27, 202550.2750.9350.2750.9350.611.19%6,109
Aug 26, 202550.3350.3350.2450.3350.01-0.23%2,241
Aug 25, 202550.5950.6350.4550.4550.13-0.69%983
Aug 22, 202549.8950.8049.8950.8050.482.91%757
Aug 21, 202549.2849.3949.2849.3649.050.33%794
Aug 20, 202549.1849.2049.1849.2048.89-0.08%918
Aug 19, 202549.2149.2449.2149.2448.930.17%202
Aug 18, 202549.3349.3349.1649.1648.850.04%2,878
Aug 15, 202549.1649.1649.1449.1448.83-0.34%1,653
Aug 14, 202549.1149.3149.1149.3149.00-1.16%1,777
Aug 13, 202549.5349.8949.5349.8949.571.71%354
Aug 12, 202548.1849.0548.1849.0548.732.20%1,297
Aug 11, 202547.9547.9947.9547.9947.690.64%292
Aug 8, 202547.6547.6947.6547.6947.390.30%2,803
Aug 7, 202547.6147.7147.5447.5447.24-0.64%601
Aug 6, 202547.8847.8847.8547.8547.55-0.04%526
Aug 5, 202547.6447.9247.6447.8747.570.74%1,514
Aug 4, 202547.5247.5247.5247.5247.221.83%159
Aug 1, 202546.7246.7246.6646.6646.37-1.32%1,249
Jul 31, 202547.5747.6247.2947.2946.99-0.94%1,226
Jul 30, 202548.0848.3647.7447.7447.43-0.69%1,263
Jul 29, 202548.2148.2148.0748.0747.75-0.08%2,197
Jul 28, 202548.0548.1148.0548.1147.790.04%1,818
Jul 25, 202547.9648.1147.8948.0947.77-0.09%1,764
Jul 24, 202548.7948.7948.1348.1347.81-1.74%2,410
Jul 23, 202548.8348.9948.8348.9948.661.70%450
Jul 22, 202548.0148.2848.0148.1747.841.40%4,938
Jul 21, 202547.7947.8547.5047.5047.18-0.28%4,254
Jul 18, 202547.6947.6947.6447.6447.32-1.13%262
Jul 17, 202547.6648.1847.6648.1847.851.08%4,819