ETC 6 Meridian Small Cap Equity ETF (SIXS)
NYSEARCA: SIXS · Real-Time Price · USD
53.07
-0.54 (-1.01%)
Mar 6, 2026, 4:00 PM EST - Market closed
SIXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.61 | 53.07 | 52.55 | 53.07 | 53.07 | -1.00% | 914 |
| Mar 5, 2026 | 53.56 | 53.62 | 53.44 | 53.61 | 53.61 | -1.88% | 14,538 |
| Mar 4, 2026 | 54.02 | 54.63 | 54.02 | 54.63 | 54.63 | 0.82% | 616 |
| Mar 3, 2026 | 53.55 | 54.19 | 53.55 | 54.19 | 54.19 | -0.66% | 1,898 |
| Mar 2, 2026 | 54.00 | 54.55 | 54.00 | 54.55 | 54.55 | 0.50% | 843 |
| Feb 27, 2026 | 54.30 | 54.31 | 54.22 | 54.28 | 54.28 | -0.46% | 3,713 |
| Feb 26, 2026 | 54.30 | 54.53 | 54.30 | 54.53 | 54.53 | 0.38% | 526 |
| Feb 25, 2026 | 53.72 | 54.32 | 53.72 | 54.32 | 54.32 | 0.71% | 2,406 |
| Feb 24, 2026 | 53.72 | 53.98 | 53.72 | 53.94 | 53.88 | 0.51% | 3,122 |
| Feb 23, 2026 | 53.65 | 53.79 | 53.61 | 53.67 | 53.61 | -1.49% | 5,128 |
| Feb 20, 2026 | 54.39 | 54.54 | 54.19 | 54.48 | 54.42 | -0.18% | 3,833 |
| Feb 19, 2026 | 54.49 | 54.58 | 54.49 | 54.58 | 54.52 | -0.23% | 792 |
| Feb 18, 2026 | 54.79 | 54.91 | 54.60 | 54.70 | 54.65 | -0.03% | 7,022 |
| Feb 17, 2026 | 54.45 | 54.72 | 54.45 | 54.72 | 54.67 | 0.12% | 27,106 |
| Feb 13, 2026 | 54.14 | 54.66 | 54.12 | 54.66 | 54.60 | 1.41% | 829 |
| Feb 12, 2026 | 54.19 | 54.19 | 53.90 | 53.90 | 53.84 | -0.65% | 924 |
| Feb 11, 2026 | 54.05 | 54.25 | 54.05 | 54.25 | 54.19 | 0.34% | 628 |
| Feb 10, 2026 | 54.05 | 54.07 | 54.05 | 54.07 | 54.01 | 0.63% | 12,915 |
| Feb 9, 2026 | 54.05 | 54.05 | 53.73 | 53.73 | 53.67 | -0.87% | 505 |
| Feb 6, 2026 | 54.20 | 54.20 | 54.12 | 54.20 | 54.14 | 1.56% | 342 |
| Feb 5, 2026 | 53.59 | 53.59 | 53.36 | 53.36 | 53.31 | 0.13% | 20,059 |
| Feb 4, 2026 | 53.50 | 53.50 | 53.21 | 53.30 | 53.24 | 1.09% | 1,216 |
| Feb 3, 2026 | 53.16 | 53.19 | 52.50 | 52.72 | 52.67 | -0.57% | 8,803 |
| Feb 2, 2026 | 52.85 | 53.05 | 52.85 | 53.02 | 52.97 | 1.14% | 1,884 |
| Jan 30, 2026 | 51.99 | 52.44 | 51.92 | 52.42 | 52.37 | -0.51% | 12,863 |
| Jan 29, 2026 | 51.87 | 52.69 | 51.74 | 52.69 | 52.64 | 1.86% | 10,554 |
| Jan 28, 2026 | 52.08 | 52.08 | 51.72 | 51.73 | 51.68 | -0.81% | 7,814 |
| Jan 27, 2026 | 52.12 | 52.16 | 51.95 | 52.15 | 51.90 | -0.38% | 7,496 |
| Jan 26, 2026 | 52.40 | 52.48 | 52.19 | 52.35 | 52.10 | 0.29% | 3,401 |
| Jan 23, 2026 | 52.68 | 52.68 | 52.08 | 52.20 | 51.95 | -1.30% | 5,960 |
| Jan 22, 2026 | 53.12 | 53.19 | 52.89 | 52.89 | 52.64 | 0.02% | 3,262 |
| Jan 21, 2026 | 52.33 | 52.88 | 52.33 | 52.88 | 52.63 | 1.53% | 9,101 |
| Jan 20, 2026 | 51.93 | 52.29 | 51.93 | 52.08 | 51.84 | -0.87% | 9,235 |
| Jan 16, 2026 | 52.68 | 52.68 | 52.53 | 52.54 | 52.29 | -0.57% | 779 |
| Jan 15, 2026 | 52.68 | 52.85 | 52.68 | 52.84 | 52.59 | 1.14% | 3,308 |
| Jan 14, 2026 | 52.15 | 52.24 | 51.87 | 52.24 | 52.00 | 0.75% | 1,639 |
| Jan 13, 2026 | 51.88 | 52.04 | 51.85 | 51.85 | 51.61 | -0.57% | 4,170 |
| Jan 12, 2026 | 52.23 | 52.25 | 52.15 | 52.15 | 51.91 | 0.33% | 1,946 |
| Jan 9, 2026 | 51.92 | 51.98 | 51.92 | 51.98 | 51.73 | 0.18% | 2,091 |
| Jan 8, 2026 | 51.69 | 51.90 | 51.69 | 51.89 | 51.64 | 0.97% | 11,650 |
| Jan 7, 2026 | 51.23 | 51.39 | 51.23 | 51.39 | 51.15 | 0.02% | 4,276 |
| Jan 6, 2026 | 50.94 | 51.38 | 50.92 | 51.38 | 51.14 | 0.99% | 17,354 |
| Jan 5, 2026 | 51.04 | 51.04 | 50.88 | 50.88 | 50.64 | 0.61% | 349 |
| Jan 2, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.33 | -0.33% | 212 |
| Dec 31, 2025 | 50.40 | 51.50 | 50.40 | 50.74 | 50.50 | -0.76% | 17,187 |
| Dec 30, 2025 | 51.19 | 51.22 | 51.13 | 51.13 | 50.88 | -0.43% | 3,653 |
| Dec 29, 2025 | 51.29 | 51.39 | 51.29 | 51.35 | 51.00 | -0.37% | 23,238 |
| Dec 26, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.19 | -0.13% | 24 |
| Dec 24, 2025 | 51.46 | 51.61 | 51.46 | 51.61 | 51.26 | 0.93% | 4,465 |
| Dec 23, 2025 | 51.24 | 51.28 | 51.13 | 51.13 | 50.79 | -0.46% | 300 |
| Dec 22, 2025 | 51.57 | 51.59 | 51.36 | 51.37 | 51.03 | 0.44% | 12,132 |
| Dec 19, 2025 | 51.36 | 51.39 | 51.14 | 51.14 | 50.80 | -0.87% | 4,020 |
| Dec 18, 2025 | 51.77 | 51.77 | 51.59 | 51.59 | 51.25 | -0.36% | 6,218 |
| Dec 17, 2025 | 51.79 | 51.79 | 51.66 | 51.78 | 51.44 | 0.41% | 3,618 |
| Dec 16, 2025 | 51.97 | 51.97 | 51.53 | 51.57 | 51.23 | -0.67% | 1,858 |
| Dec 15, 2025 | 52.67 | 52.67 | 51.69 | 51.92 | 51.57 | 0.08% | 3,383 |
| Dec 12, 2025 | 51.94 | 51.94 | 51.83 | 51.88 | 51.53 | -0.01% | 4,344 |
| Dec 11, 2025 | 51.88 | 51.95 | 51.87 | 51.89 | 51.54 | 1.05% | 1,329 |
| Dec 10, 2025 | 50.83 | 51.35 | 50.83 | 51.35 | 51.01 | 2.19% | 627 |
| Dec 9, 2025 | 50.25 | 50.46 | 50.25 | 50.25 | 49.91 | 0.82% | 2,267 |
| Dec 8, 2025 | 49.97 | 49.99 | 49.84 | 49.84 | 49.51 | -0.48% | 2,662 |
| Dec 5, 2025 | 50.19 | 50.24 | 50.08 | 50.08 | 49.74 | -0.08% | 1,539 |
| Dec 4, 2025 | 50.22 | 50.22 | 50.06 | 50.12 | 49.79 | -0.65% | 1,359 |
| Dec 3, 2025 | 50.58 | 50.58 | 50.41 | 50.45 | 50.11 | 0.62% | 4,320 |
| Dec 2, 2025 | 50.04 | 50.14 | 50.04 | 50.14 | 49.81 | 0.29% | 2,953 |
| Dec 1, 2025 | 50.04 | 50.04 | 50.00 | 50.00 | 49.66 | -0.27% | 751 |
| Nov 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.80 | -0.30% | 331 |
| Nov 26, 2025 | 50.48 | 50.49 | 50.28 | 50.28 | 49.95 | 0.39% | 3,017 |
| Nov 25, 2025 | 50.12 | 50.16 | 50.09 | 50.09 | 49.75 | 1.63% | 3,482 |
| Nov 24, 2025 | 49.19 | 49.28 | 49.19 | 49.28 | 48.88 | 0.38% | 2,687 |
| Nov 21, 2025 | 49.20 | 49.20 | 49.07 | 49.09 | 48.69 | 2.08% | 3,237 |
| Nov 20, 2025 | 48.55 | 48.55 | 48.08 | 48.09 | 47.70 | -0.41% | 4,796 |
| Nov 19, 2025 | 48.52 | 48.52 | 48.29 | 48.29 | 47.90 | -0.65% | 5,476 |
| Nov 18, 2025 | 48.49 | 48.60 | 48.49 | 48.60 | 48.21 | 0.28% | 2,002 |
| Nov 17, 2025 | 49.06 | 49.06 | 48.47 | 48.47 | 48.08 | -1.39% | 4,851 |
| Nov 14, 2025 | 49.18 | 49.18 | 49.16 | 49.16 | 48.76 | -0.21% | 177 |
| Nov 13, 2025 | 49.65 | 49.66 | 49.26 | 49.26 | 48.86 | -0.84% | 1,189 |
| Nov 12, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.27 | 0.06% | 51 |
| Nov 11, 2025 | 49.53 | 49.65 | 49.46 | 49.65 | 49.24 | 0.98% | 4,978 |
| Nov 10, 2025 | 48.96 | 49.16 | 48.96 | 49.16 | 48.77 | 0.66% | 1,046 |
| Nov 7, 2025 | 48.81 | 48.84 | 48.81 | 48.84 | 48.45 | 0.06% | 721 |
| Nov 6, 2025 | 49.14 | 49.14 | 48.82 | 48.82 | 48.42 | -0.55% | 435 |
| Nov 5, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.69 | 1.31% | 218 |
| Nov 4, 2025 | 48.37 | 48.48 | 48.37 | 48.45 | 48.06 | 0.19% | 1,836 |
| Nov 3, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 47.97 | 0.01% | 210 |
| Oct 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 47.96 | 0.01% | 162 |
| Oct 30, 2025 | 48.58 | 48.58 | 48.35 | 48.35 | 47.96 | 0.08% | 1,925 |
| Oct 29, 2025 | 48.98 | 49.03 | 48.05 | 48.31 | 47.88 | -2.37% | 2,650 |
| Oct 28, 2025 | 49.49 | 49.49 | 49.48 | 49.48 | 49.04 | -0.30% | 700 |
| Oct 27, 2025 | 49.66 | 49.66 | 49.61 | 49.63 | 49.19 | -0.28% | 21,748 |
| Oct 24, 2025 | 49.92 | 49.92 | 49.77 | 49.77 | 49.33 | 0.02% | 2,688 |
| Oct 23, 2025 | 49.40 | 49.76 | 49.40 | 49.76 | 49.32 | 0.30% | 1,827 |
| Oct 22, 2025 | 49.39 | 49.64 | 49.39 | 49.61 | 49.17 | 0.12% | 2,125 |
| Oct 21, 2025 | 49.39 | 49.60 | 49.39 | 49.55 | 49.11 | 0.16% | 2,767 |
| Oct 20, 2025 | 49.36 | 49.47 | 49.36 | 49.47 | 49.03 | 1.17% | 3,343 |
| Oct 17, 2025 | 48.74 | 48.90 | 48.72 | 48.90 | 48.47 | 0.39% | 3,758 |
| Oct 16, 2025 | 49.25 | 49.25 | 48.61 | 48.71 | 48.28 | -0.96% | 8,746 |
| Oct 15, 2025 | 49.24 | 49.34 | 48.98 | 49.18 | 48.75 | 0.37% | 6,895 |
| Oct 14, 2025 | 48.92 | 49.00 | 48.92 | 49.00 | 48.57 | 1.32% | 6,286 |
| Oct 13, 2025 | 48.28 | 48.40 | 48.28 | 48.36 | 47.93 | 0.96% | 7,476 |