ETC 6 Meridian Small Cap Equity ETF (SIXS)

NYSEARCA: SIXS · Real-Time Price · USD

55.38

+0.02 (0.04%)

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

55.38

0.00 (0.00%)

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

SIXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.54	55.54	55.38	55.38	55.38	0.04%	2,337
Apr 27, 2026	55.61	55.61	55.34	55.36	55.36	0.45%	5,834
Apr 24, 2026	55.19	55.19	55.11	55.11	55.11	-0.16%	1,913
Apr 23, 2026	55.27	55.27	55.20	55.20	55.20	0.29%	301
Apr 22, 2026	55.03	55.04	55.03	55.04	55.04	0.03%	1,495
Apr 21, 2026	55.20	55.31	55.02	55.02	55.02	-0.54%	13,734
Apr 20, 2026	55.51	55.51	55.32	55.32	55.32	0.18%	1,550
Apr 17, 2026	54.84	55.22	54.84	55.22	55.22	1.70%	6,228
Apr 16, 2026	54.30	54.30	54.30	54.30	54.30	0.28%	40
Apr 15, 2026	54.13	54.15	54.13	54.15	54.15	-0.07%	3,400
Apr 14, 2026	54.33	54.35	54.19	54.19	54.19	0.53%	5,504
Apr 13, 2026	53.29	53.90	53.29	53.90	53.90	0.68%	224
Apr 10, 2026	53.66	53.66	53.54	53.54	53.54	-1.07%	1,570
Apr 9, 2026	53.53	54.12	53.53	54.12	54.12	1.10%	245
Apr 8, 2026	53.53	53.53	53.53	53.53	53.53	1.27%	80
Apr 7, 2026	52.92	52.92	52.85	52.85	52.85	0.32%	1,163
Apr 6, 2026	52.49	52.75	52.49	52.68	52.68	0.55%	527
Apr 2, 2026	52.26	52.39	52.24	52.39	52.39	0.41%	1,787
Apr 1, 2026	52.16	52.18	52.16	52.18	52.18	0.44%	163
Mar 31, 2026	51.79	52.36	51.79	51.95	51.95	0.69%	2,779
Mar 30, 2026	51.74	51.74	51.48	51.59	51.59	0.88%	1,629
Mar 27, 2026	51.46	51.48	51.14	51.14	51.14	-1.47%	677
Mar 26, 2026	52.08	52.08	51.91	51.91	51.81	0.21%	207
Mar 25, 2026	51.65	51.80	51.65	51.80	51.70	0.55%	779
Mar 24, 2026	51.71	51.71	51.52	51.52	51.42	0.07%	903
Mar 23, 2026	51.53	51.54	51.48	51.48	51.39	1.44%	993
Mar 20, 2026	50.75	50.75	50.75	50.75	50.66	-1.42%	7
Mar 19, 2026	51.44	51.71	51.35	51.48	51.39	0.38%	1,863
Mar 18, 2026	51.29	51.29	51.29	51.29	51.19	-1.47%	111
Mar 17, 2026	52.38	52.43	52.05	52.05	51.95	0.33%	4,683
Mar 16, 2026	52.24	52.24	51.88	51.88	51.78	0.41%	15,256
Mar 13, 2026	51.63	51.67	51.56	51.67	51.57	0.15%	9,186
Mar 12, 2026	51.63	51.63	51.59	51.59	51.49	-0.95%	394
Mar 11, 2026	51.84	52.08	51.84	52.08	51.98	-0.46%	7,256
Mar 10, 2026	52.78	52.93	52.32	52.32	52.23	-1.01%	5,682
Mar 9, 2026	51.84	52.86	51.84	52.86	52.76	-0.40%	8,182
Mar 6, 2026	52.61	53.07	52.55	53.07	52.97	-1.00%	914
Mar 5, 2026	53.56	53.62	53.44	53.61	53.51	-1.88%	14,538
Mar 4, 2026	54.02	54.63	54.02	54.63	54.53	0.82%	616
Mar 3, 2026	53.55	54.19	53.55	54.19	54.08	-0.66%	1,898
Mar 2, 2026	54.00	54.55	54.00	54.55	54.45	0.50%	843
Feb 27, 2026	54.30	54.31	54.22	54.28	54.18	-0.46%	3,713
Feb 26, 2026	54.30	54.53	54.30	54.53	54.43	0.38%	526
Feb 25, 2026	53.72	54.32	53.72	54.32	54.22	0.71%	2,406
Feb 24, 2026	53.72	53.98	53.72	53.94	53.78	0.51%	3,122
Feb 23, 2026	53.65	53.79	53.61	53.67	53.51	-1.49%	5,128
Feb 20, 2026	54.39	54.54	54.19	54.48	54.32	-0.18%	3,833
Feb 19, 2026	54.49	54.58	54.49	54.58	54.42	-0.23%	792
Feb 18, 2026	54.79	54.91	54.60	54.70	54.55	-0.03%	7,022
Feb 17, 2026	54.45	54.72	54.45	54.72	54.56	0.12%	27,106
Feb 13, 2026	54.14	54.66	54.12	54.66	54.50	1.41%	829
Feb 12, 2026	54.19	54.19	53.90	53.90	53.74	-0.65%	924
Feb 11, 2026	54.05	54.25	54.05	54.25	54.09	0.34%	628
Feb 10, 2026	54.05	54.07	54.05	54.07	53.91	0.63%	12,915
Feb 9, 2026	54.05	54.05	53.73	53.73	53.57	-0.87%	505
Feb 6, 2026	54.20	54.20	54.12	54.20	54.04	1.56%	342
Feb 5, 2026	53.59	53.59	53.36	53.36	53.21	0.13%	20,059
Feb 4, 2026	53.50	53.50	53.21	53.30	53.14	1.09%	1,216
Feb 3, 2026	53.16	53.19	52.50	52.72	52.57	-0.57%	8,803
Feb 2, 2026	52.85	53.05	52.85	53.02	52.87	1.14%	1,884
Jan 30, 2026	51.99	52.44	51.92	52.42	52.27	-0.51%	12,863
Jan 29, 2026	51.87	52.69	51.74	52.69	52.54	1.86%	10,554
Jan 28, 2026	52.08	52.08	51.72	51.73	51.58	-0.81%	7,814
Jan 27, 2026	52.12	52.16	51.95	52.15	51.81	-0.38%	7,496
Jan 26, 2026	52.40	52.48	52.19	52.35	52.01	0.29%	3,401
Jan 23, 2026	52.68	52.68	52.08	52.20	51.86	-1.30%	5,960
Jan 22, 2026	53.12	53.19	52.89	52.89	52.54	0.02%	3,262
Jan 21, 2026	52.33	52.88	52.33	52.88	52.53	1.53%	9,101
Jan 20, 2026	51.93	52.29	51.93	52.08	51.74	-0.87%	9,235
Jan 16, 2026	52.68	52.68	52.53	52.54	52.20	-0.57%	779
Jan 15, 2026	52.68	52.85	52.68	52.84	52.49	1.14%	3,308
Jan 14, 2026	52.15	52.24	51.87	52.24	51.90	0.75%	1,639
Jan 13, 2026	51.88	52.04	51.85	51.85	51.51	-0.57%	4,170
Jan 12, 2026	52.23	52.25	52.15	52.15	51.81	0.33%	1,946
Jan 9, 2026	51.92	51.98	51.92	51.98	51.64	0.18%	2,091
Jan 8, 2026	51.69	51.90	51.69	51.89	51.55	0.97%	11,650
Jan 7, 2026	51.23	51.39	51.23	51.39	51.05	0.02%	4,276
Jan 6, 2026	50.94	51.38	50.92	51.38	51.05	0.99%	17,354
Jan 5, 2026	51.04	51.04	50.88	50.88	50.55	0.61%	349
Jan 2, 2026	50.57	50.57	50.57	50.57	50.24	-0.33%	212
Dec 31, 2025	50.40	51.50	50.40	50.74	50.40	-0.76%	17,187
Dec 30, 2025	51.19	51.22	51.13	51.13	50.79	-0.43%	3,653
Dec 29, 2025	51.29	51.39	51.29	51.35	50.91	-0.37%	23,238
Dec 26, 2025	51.54	51.54	51.54	51.54	51.10	-0.13%	24
Dec 24, 2025	51.46	51.61	51.46	51.61	51.17	0.93%	4,465
Dec 23, 2025	51.24	51.28	51.13	51.13	50.70	-0.46%	300
Dec 22, 2025	51.57	51.59	51.36	51.37	50.93	0.44%	12,132
Dec 19, 2025	51.36	51.39	51.14	51.14	50.71	-0.87%	4,020
Dec 18, 2025	51.77	51.77	51.59	51.59	51.15	-0.36%	6,218
Dec 17, 2025	51.79	51.79	51.66	51.78	51.34	0.41%	3,618
Dec 16, 2025	51.97	51.97	51.53	51.57	51.13	-0.67%	1,858
Dec 15, 2025	52.67	52.67	51.69	51.92	51.48	0.08%	3,383
Dec 12, 2025	51.94	51.94	51.83	51.88	51.44	-0.01%	4,344
Dec 11, 2025	51.88	51.95	51.87	51.89	51.45	1.05%	1,329
Dec 10, 2025	50.83	51.35	50.83	51.35	50.91	2.19%	627
Dec 9, 2025	50.25	50.46	50.25	50.25	49.82	0.82%	2,267
Dec 8, 2025	49.97	49.99	49.84	49.84	49.42	-0.48%	2,662
Dec 5, 2025	50.19	50.24	50.08	50.08	49.65	-0.08%	1,539
Dec 4, 2025	50.22	50.22	50.06	50.12	49.69	-0.65%	1,359
Dec 3, 2025	50.58	50.58	50.41	50.45	50.02	0.62%	4,320