6 Meridian Small Cap Equity ETF (NY: SIXS )

44.84 -0.30 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 44.85 44.92 44.74 44.84 4,209 -0.30(-0.66%)
Jun 24, 2024 45.27 45.27 45.14 45.14 3,839 +0.50(+1.12%)
Jun 21, 2024 44.74 44.74 44.64 44.64 427 +0.03(+0.06%)
Jun 20, 2024 44.74 44.75 44.61 44.61 3,397 -0.03(-0.07%)
Jun 18, 2024 44.65 44.65 44.64 44.64 170 +0.07(+0.15%)
Jun 17, 2024 44.17 44.57 44.17 44.57 3,122 +0.36(+0.81%)
Jun 14, 2024 44.24 44.25 44.13 44.21 1,159 -0.58(-1.29%)
Jun 13, 2024 44.63 44.79 44.62 44.79 1,408 -0.36(-0.79%)
Jun 12, 2024 45.58 45.58 45.15 45.15 3,693 +0.38(+0.85%)
Jun 11, 2024 44.61 44.77 44.61 44.77 3,725 -0.08(-0.18%)
Jun 10, 2024 44.76 44.88 44.72 44.85 7,270 -0.27(-0.60%)
Jun 07, 2024 45.15 45.15 45.12 45.12 360 -0.31(-0.68%)
Jun 06, 2024 45.42 45.43 45.42 45.43 1,324 -0.11(-0.23%)
Jun 05, 2024 45.53 45.53 45.53 45.53 115 +0.02(+0.04%)
Jun 04, 2024 45.58 45.58 45.51 45.51 8,175 -0.48(-1.05%)
Jun 03, 2024 46.11 46.11 46.00 46.00 3,574 -0.30(-0.64%)
May 31, 2024 45.92 46.29 45.92 46.29 2,327 +0.52(+1.13%)
May 30, 2024 45.76 45.78 45.76 45.78 132 +0.32(+0.70%)
May 29, 2024 45.57 45.57 45.46 45.46 3,683 -0.69(-1.50%)
May 28, 2024 46.15 46.15 46.15 46.15 236 -0.00(-0.00%)
May 24, 2024 46.18 46.22 46.15 46.15 985 +0.20(+0.44%)
May 23, 2024 46.21 46.21 45.95 45.95 5,187 -0.65(-1.39%)
May 22, 2024 46.69 46.69 46.60 46.60 3,448 -0.29(-0.61%)
May 21, 2024 46.80 46.89 46.76 46.89 2,292 -0.04(-0.08%)
May 20, 2024 47.14 47.14 46.92 46.92 3,599 +0.04(+0.08%)
May 17, 2024 46.89 46.89 46.89 46.89 100 -0.16(-0.35%)
May 16, 2024 47.02 47.05 47.02 47.05 1,958 +0.03(+0.06%)
May 15, 2024 47.02 47.02 47.02 47.02 162 +0.01(+0.01%)
May 14, 2024 47.07 47.07 46.81 47.02 1,802 +0.26(+0.55%)
May 13, 2024 46.90 46.90 46.76 46.76 191 +0.11(+0.24%)
May 10, 2024 46.68 46.68 46.65 46.65 276 -0.45(-0.96%)
May 09, 2024 46.94 47.10 46.94 47.10 1,301 +0.26(+0.56%)
May 08, 2024 46.83 46.84 46.83 46.84 110 +0.07(+0.16%)
May 07, 2024 46.96 46.96 46.77 46.77 3,384 +0.25(+0.53%)
May 06, 2024 46.52 46.52 46.52 46.52 2 +0.20(+0.43%)
May 03, 2024 46.31 46.32 46.29 46.32 821 +0.27(+0.58%)
May 02, 2024 45.87 46.05 45.87 46.05 1,070 +0.74(+1.63%)
May 01, 2024 45.29 45.31 45.29 45.31 1,349 +0.28(+0.62%)
Apr 30, 2024 45.59 45.59 45.03 45.03 15,927 -0.61(-1.34%)
Apr 29, 2024 45.55 45.65 45.55 45.65 660 +0.15(+0.34%)
Apr 26, 2024 45.51 45.51 45.49 45.49 1,374 +0.21(+0.47%)
Apr 25, 2024 45.14 45.28 45.14 45.28 14,162 -0.32(-0.70%)
Apr 24, 2024 45.49 45.60 45.46 45.60 693 -0.06(-0.14%)
Apr 23, 2024 45.58 45.66 45.58 45.66 4,152 +0.81(+1.82%)
Apr 22, 2024 44.84 45.03 44.84 44.85 4,323 +0.19(+0.42%)
Apr 19, 2024 44.45 44.66 44.45 44.66 1,041 +0.60(+1.36%)
Apr 18, 2024 44.39 44.39 44.06 44.06 5,348 +0.03(+0.06%)
Apr 17, 2024 44.22 44.22 44.03 44.03 3,127 -0.37(-0.83%)
Apr 16, 2024 44.42 44.43 44.40 44.40 5,757 -0.12(-0.27%)
Apr 15, 2024 44.71 44.71 44.52 44.52 1,790 -0.24(-0.53%)
Apr 12, 2024 44.88 44.88 44.61 44.76 554 -0.69(-1.52%)
Apr 11, 2024 45.22 45.45 45.20 45.45 1,562 +0.07(+0.15%)
Apr 10, 2024 45.64 45.83 45.14 45.38 12,716 -0.94(-2.03%)
Apr 09, 2024 46.23 46.39 46.22 46.32 3,347 -0.12(-0.27%)
Apr 08, 2024 46.41 46.47 46.41 46.45 396 +0.10(+0.21%)
Apr 05, 2024 46.30 46.35 46.30 46.35 614 +0.08(+0.17%)
Apr 04, 2024 46.86 46.86 46.27 46.27 1,398 -0.20(-0.43%)
Apr 03, 2024 46.30 46.51 46.30 46.47 3,966 +0.27(+0.59%)
Apr 02, 2024 46.20 46.20 46.20 46.20 211 -0.56(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.