ETC 6 Meridian Quality Growth ETF (SXQG)

NYSEARCA: SXQG · Real-Time Price · USD

31.86

+0.09 (0.28%)

At close: Mar 9, 2026, 4:00 PM EDT

31.86

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

SXQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.78	31.78	31.30	31.58	-	-0.62%	3,040
Mar 6, 2026	31.61	31.77	31.61	31.77	31.77	-0.72%	637
Mar 5, 2026	31.83	32.00	31.83	32.00	32.00	-0.15%	527
Mar 4, 2026	32.06	32.14	32.05	32.05	32.05	0.70%	1,316
Mar 3, 2026	31.63	31.83	31.62	31.83	31.83	-0.25%	1,131
Mar 2, 2026	31.80	31.90	31.68	31.90	31.90	-0.24%	506
Feb 27, 2026	31.88	31.98	31.80	31.98	31.98	0.70%	3,313
Feb 26, 2026	31.58	31.76	31.58	31.76	31.76	0.44%	452
Feb 25, 2026	31.56	31.62	31.56	31.62	31.62	0.92%	463
Feb 24, 2026	31.18	31.33	31.18	31.33	31.33	0.96%	3,643
Feb 23, 2026	31.17	31.17	31.03	31.04	31.04	-1.69%	2,441
Feb 20, 2026	31.31	31.57	31.31	31.57	31.57	0.79%	7,094
Feb 19, 2026	31.31	31.40	31.31	31.32	31.32	-0.51%	1,359
Feb 18, 2026	31.53	31.56	31.43	31.49	31.49	0.47%	18,689
Feb 17, 2026	31.33	31.40	31.18	31.34	31.34	0.26%	8,010
Feb 13, 2026	31.50	31.50	31.26	31.26	31.26	0.42%	2,054
Feb 12, 2026	31.13	31.13	31.13	31.13	31.13	-1.91%	107
Feb 11, 2026	31.74	31.74	31.74	31.74	31.73	-0.53%	188
Feb 10, 2026	31.91	31.91	31.91	31.91	31.90	-0.27%	8
Feb 9, 2026	31.94	31.99	31.94	31.99	31.99	0.22%	936
Feb 6, 2026	31.74	31.92	31.74	31.92	31.92	1.48%	685
Feb 5, 2026	31.58	31.59	31.45	31.45	31.45	-0.65%	6,021
Feb 4, 2026	31.66	31.66	31.66	31.66	31.66	-0.28%	49
Feb 3, 2026	31.83	31.83	31.69	31.75	31.75	-1.79%	8,710
Feb 2, 2026	32.34	32.34	32.33	32.33	32.33	0.34%	835
Jan 30, 2026	32.19	32.28	32.19	32.22	32.22	-0.56%	2,947
Jan 29, 2026	32.10	32.40	32.10	32.40	32.40	-0.70%	5,965
Jan 28, 2026	32.65	32.65	32.54	32.63	32.63	-0.03%	11,791
Jan 27, 2026	32.71	32.71	32.64	32.64	32.64	-0.27%	4,515
Jan 26, 2026	32.76	32.76	32.73	32.73	32.73	0.64%	10,501
Jan 23, 2026	32.47	32.59	32.47	32.52	32.52	0.38%	5,602
Jan 22, 2026	32.40	32.42	32.40	32.40	32.40	1.03%	1,199
Jan 21, 2026	31.85	32.07	31.82	32.07	32.07	0.67%	8,369
Jan 20, 2026	32.04	32.08	31.86	31.86	31.86	-1.41%	5,431
Jan 16, 2026	32.38	32.40	32.31	32.31	32.31	-0.25%	1,132
Jan 15, 2026	32.39	32.39	32.39	32.39	32.39	-0.03%	346
Jan 14, 2026	32.35	32.40	32.35	32.40	32.40	-0.98%	895
Jan 13, 2026	32.80	32.82	32.72	32.72	32.72	-0.85%	1,886
Jan 12, 2026	33.03	33.03	32.97	33.00	33.00	-0.09%	6,260
Jan 9, 2026	33.09	33.09	33.03	33.03	33.03	-0.14%	5,404
Jan 8, 2026	33.09	33.12	33.08	33.08	33.08	-0.12%	4,763
Jan 7, 2026	33.10	33.27	33.10	33.12	33.12	-0.08%	6,285
Jan 6, 2026	33.01	33.19	33.01	33.15	33.14	0.78%	27,701
Jan 5, 2026	32.89	32.89	32.89	32.89	32.89	0.61%	24
Jan 2, 2026	32.62	32.69	32.57	32.69	32.69	-0.73%	4,004
Dec 31, 2025	33.04	33.11	32.93	32.93	32.93	-0.79%	2,822
Dec 30, 2025	33.21	33.21	33.19	33.19	33.19	-0.35%	147
Dec 29, 2025	33.20	33.31	33.20	33.31	33.31	-0.18%	15,498
Dec 26, 2025	33.37	33.37	33.37	33.37	33.37	0.08%	475
Dec 24, 2025	33.34	33.34	33.34	33.34	33.34	0.22%	14
Dec 23, 2025	33.20	33.27	33.20	33.27	33.27	0.15%	3,240
Dec 22, 2025	33.22	33.22	33.22	33.22	33.22	0.67%	118
Dec 19, 2025	32.99	33.04	32.99	33.00	33.00	0.89%	1,033
Dec 18, 2025	32.74	32.82	32.67	32.71	32.71	0.46%	3,158
Dec 17, 2025	32.83	32.83	32.56	32.56	32.56	-0.91%	1,316
Dec 16, 2025	32.77	32.86	32.77	32.86	32.86	-0.04%	1,421
Dec 15, 2025	32.87	32.87	32.84	32.87	32.87	-0.57%	4,590
Dec 12, 2025	33.08	33.10	33.06	33.06	33.06	-0.40%	2,353
Dec 11, 2025	33.08	33.19	33.08	33.19	33.19	0.66%	1,419
Dec 10, 2025	32.98	32.98	32.98	32.98	32.97	0.24%	20
Dec 9, 2025	32.97	32.97	32.90	32.90	32.90	-0.02%	1,705
Dec 8, 2025	32.92	32.92	32.90	32.90	32.90	-0.85%	614
Dec 5, 2025	33.27	33.29	33.18	33.18	33.18	0.51%	563
Dec 4, 2025	33.02	33.02	33.01	33.01	33.01	-0.03%	220
Dec 3, 2025	33.02	33.02	33.02	33.02	33.02	0.01%	9
Dec 2, 2025	32.99	33.02	32.99	33.02	33.02	0.24%	223
Dec 1, 2025	33.14	33.14	32.94	32.94	32.94	-0.57%	899
Nov 28, 2025	33.13	33.13	33.13	33.13	33.13	0.33%	10
Nov 26, 2025	33.02	33.02	33.02	33.02	33.02	0.30%	9
Nov 25, 2025	32.92	32.92	32.92	32.92	32.92	1.06%	9
Nov 24, 2025	32.52	32.58	32.52	32.58	32.58	0.76%	2,091
Nov 21, 2025	32.38	32.43	32.33	32.33	32.33	1.02%	2,410
Nov 20, 2025	32.27	32.27	32.01	32.01	32.01	-1.08%	3,985
Nov 19, 2025	32.56	32.56	32.35	32.35	32.35	-0.04%	1,508
Nov 18, 2025	32.26	32.50	32.26	32.37	32.37	-0.51%	4,997
Nov 17, 2025	32.72	32.72	32.53	32.53	32.53	-1.02%	3,842
Nov 14, 2025	32.82	33.07	32.82	32.87	32.87	-0.38%	1,212
Nov 13, 2025	33.15	33.15	32.99	32.99	32.99	-1.01%	662
Nov 12, 2025	33.33	33.33	33.33	33.33	33.33	0.08%	62
Nov 11, 2025	33.14	33.30	33.14	33.30	33.30	0.27%	1,236
Nov 10, 2025	32.93	33.21	32.93	33.21	33.21	1.32%	1,028
Nov 7, 2025	32.53	32.78	32.53	32.78	32.78	0.24%	1,000
Nov 6, 2025	32.70	32.70	32.70	32.70	32.70	-1.19%	32
Nov 5, 2025	33.10	33.10	33.10	33.10	33.09	-0.14%	57
Nov 4, 2025	33.15	33.16	33.12	33.14	33.14	-0.57%	2,340
Nov 3, 2025	33.33	33.33	33.33	33.33	33.33	0.12%	117
Oct 31, 2025	33.29	33.29	33.29	33.29	33.29	-0.15%	7
Oct 30, 2025	33.34	33.34	33.34	33.34	33.34	-0.74%	6
Oct 29, 2025	33.60	33.60	33.59	33.59	33.59	-0.82%	769
Oct 28, 2025	33.86	33.86	33.86	33.86	33.86	-0.18%	101
Oct 27, 2025	33.79	33.92	33.79	33.92	33.92	0.90%	17,560
Oct 24, 2025	33.73	33.73	33.62	33.62	33.62	-	2,578
Oct 23, 2025	33.56	33.62	33.56	33.62	33.62	0.60%	2,327
Oct 22, 2025	33.42	33.42	33.42	33.42	33.42	-0.31%	95
Oct 21, 2025	33.49	33.52	33.49	33.52	33.52	0.56%	302
Oct 20, 2025	33.33	33.34	33.33	33.34	33.34	0.99%	8,002
Oct 17, 2025	33.01	33.01	33.01	33.01	33.01	0.96%	6
Oct 16, 2025	32.86	32.89	32.69	32.69	32.69	-0.67%	3,789
Oct 15, 2025	33.05	33.07	32.91	32.91	32.91	-0.13%	4,275
Oct 14, 2025	32.96	32.96	32.96	32.96	32.96	0.04%	60