Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

ETC 6 Meridian Mega Cap Equity ETF (SIXA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.09

+0.67

(+1.67%)

At close: 03:59PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	40.51	41.09	40.47	41.09	41.09	4,600
30 May 2024	40.45	40.45	40.42	40.42	40.42	600
29 May 2024	40.52	40.53	40.52	40.53	40.53	5,200
28 May 2024	40.80	40.80	40.72	40.72	40.72	100
24 May 2024	40.86	40.86	40.86	40.86	40.86	100
23 May 2024	41.05	41.05	40.76	40.76	40.76	10,400
23 May 2024	0.046 Dividend
22 May 2024	41.27	41.29	41.08	41.13	41.08	13,200
21 May 2024	41.29	41.31	41.21	41.31	41.27	6,000
20 May 2024	41.41	41.41	41.23	41.23	41.18	8,900
17 May 2024	41.33	41.36	41.30	41.36	41.32	1,000
16 May 2024	41.43	41.43	41.29	41.30	41.25	7,200
15 May 2024	41.25	41.35	41.25	41.35	41.31	400
14 May 2024	40.98	41.05	40.91	41.03	40.98	5,300
13 May 2024	40.95	40.95	40.85	40.92	40.87	6,200
10 May 2024	40.86	40.95	40.86	40.95	40.90	400
09 May 2024	40.83	40.83	40.79	40.81	40.77	5,000
08 May 2024	40.62	40.69	40.62	40.66	40.61	4,200
07 May 2024	40.59	40.61	40.58	40.60	40.55	900
06 May 2024	40.28	40.39	40.26	40.39	40.34	2,500
03 May 2024	40.12	40.18	40.03	40.18	40.14	9,800
02 May 2024	39.80	39.90	39.80	39.90	39.85	6,200
01 May 2024	39.55	39.64	39.55	39.64	39.60	6,400
30 Apr 2024	40.18	40.18	39.89	39.89	39.85	300
29 Apr 2024	40.32	40.32	40.32	40.32	40.28	700
26 Apr 2024	40.19	40.26	40.17	40.19	40.15	2,000
25 Apr 2024	40.03	40.14	40.00	40.06	40.02	38,000
24 Apr 2024	40.16	40.46	40.16	40.46	40.41	1,100
24 Apr 2024	0.041 Dividend
23 Apr 2024	40.43	40.43	40.42	40.42	40.33	12,100
22 Apr 2024	39.87	40.17	39.87	40.07	39.98	9,000
19 Apr 2024	39.85	39.85	39.80	39.80	39.72	1,700
18 Apr 2024	39.74	39.82	39.68	39.70	39.62	11,900
17 Apr 2024	39.51	39.65	39.46	39.65	39.57	5,900
16 Apr 2024	39.63	39.75	39.56	39.61	39.52	6,900
15 Apr 2024	40.01	40.01	39.68	39.68	39.59	3,000
12 Apr 2024	39.94	39.98	39.90	39.90	39.81	3,100
11 Apr 2024	40.15	40.42	40.15	40.42	40.33	1,900
10 Apr 2024	40.33	40.39	40.23	40.39	40.31	16,200
09 Apr 2024	40.48	40.65	40.48	40.65	40.57	9,100
08 Apr 2024	40.65	40.65	40.61	40.61	40.52	500
05 Apr 2024	40.71	40.73	40.69	40.69	40.60	1,300
04 Apr 2024	40.97	40.97	40.34	40.34	40.25	2,700
03 Apr 2024	40.80	40.80	40.75	40.75	40.66	6,100
02 Apr 2024	40.78	40.78	40.66	40.75	40.66	9,100
01 Apr 2024	40.88	40.92	40.88	40.92	40.84	3,300
28 Mar 2024	41.03	41.08	41.03	41.08	40.99	1,800
27 Mar 2024	40.79	40.93	40.74	40.93	40.85	8,100
26 Mar 2024	40.68	40.68	40.56	40.56	40.47	10,400
25 Mar 2024	40.63	40.63	40.60	40.60	40.51	10,100
25 Mar 2024	0.094 Dividend
22 Mar 2024	40.82	40.82	40.74	40.74	40.56	7,300
21 Mar 2024	40.92	40.92	40.83	40.83	40.65	1,300
20 Mar 2024	40.56	40.80	40.54	40.80	40.62	3,900
19 Mar 2024	40.41	40.56	40.41	40.56	40.38	5,100
18 Mar 2024	40.35	40.35	40.28	40.31	40.13	13,000
15 Mar 2024	40.17	40.17	40.00	40.00	39.82	13,600
14 Mar 2024	40.46	40.46	40.34	40.34	40.16	1,800
13 Mar 2024	40.53	40.53	40.48	40.48	40.30	2,200
12 Mar 2024	40.42	40.45	40.42	40.45	40.27	14,200
11 Mar 2024	40.05	40.12	40.05	40.12	39.94	18,300
08 Mar 2024	40.17	40.20	40.06	40.06	39.88	5,600
07 Mar 2024	40.17	40.21	40.17	40.21	40.03	800
06 Mar 2024	40.03	40.03	39.91	39.91	39.73	6,400
05 Mar 2024	39.78	39.78	39.67	39.67	39.49	4,500
04 Mar 2024	39.96	39.96	39.87	39.88	39.70	900
01 Mar 2024	39.81	39.95	39.81	39.95	39.77	13,000
29 Feb 2024	39.48	39.60	39.48	39.60	39.43	1,500
28 Feb 2024	39.47	39.47	39.41	39.41	39.23	5,100
27 Feb 2024	39.47	39.52	39.47	39.52	39.34	1,100
26 Feb 2024	39.69	39.69	39.53	39.53	39.36	2,000
26 Feb 2024	0.033 Dividend
23 Feb 2024	39.66	39.69	39.65	39.65	39.44	4,100
22 Feb 2024	39.45	39.61	39.45	39.61	39.40	6,300
21 Feb 2024	38.87	38.95	38.87	38.95	38.74	1,000
20 Feb 2024	38.83	38.83	38.83	38.83	38.63	100
16 Feb 2024	39.14	39.14	39.01	39.01	38.80	400
15 Feb 2024	39.02	39.19	39.02	39.10	38.89	2,200
14 Feb 2024	38.73	38.95	38.73	38.95	38.75	4,000
13 Feb 2024	38.71	38.72	38.59	38.66	38.45	8,800
12 Feb 2024	39.09	39.13	39.09	39.10	38.89	12,800
09 Feb 2024	39.02	39.03	39.02	39.03	38.82	1,700
08 Feb 2024	39.02	39.02	39.00	39.00	38.79	600
07 Feb 2024	38.97	38.97	38.92	38.92	38.72	900
06 Feb 2024	38.66	38.66	38.64	38.64	38.44	900
05 Feb 2024	38.50	38.64	38.50	38.64	38.44	1,000
02 Feb 2024	38.62	38.72	38.62	38.72	38.52	1,300
01 Feb 2024	37.94	38.29	37.94	38.29	38.09	4,200
31 Jan 2024	38.09	38.09	37.88	37.88	37.68	700
30 Jan 2024	38.33	38.35	38.33	38.35	38.15	13,600
29 Jan 2024	38.17	38.34	38.17	38.34	38.14	4,600
26 Jan 2024	38.23	38.23	38.11	38.16	37.96	3,300
25 Jan 2024	37.92	38.05	37.90	38.05	37.85	23,600
24 Jan 2024	37.92	37.92	37.68	37.68	37.48	6,300
24 Jan 2024	0.028 Dividend
23 Jan 2024	37.65	37.73	37.65	37.73	37.50	5,800
22 Jan 2024	37.53	37.53	37.53	37.53	37.31	100
19 Jan 2024	37.36	37.61	37.36	37.60	37.38	6,500
18 Jan 2024	36.96	37.18	36.96	37.18	36.96	3,300
17 Jan 2024	37.04	37.04	36.97	37.03	36.81	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,286.54+11.16(+0.13%)

FTSE 25020,908.27+178.15(+0.86%)

AIM807.70+1.91(+0.24%)

GBP/EUR1.1730-0.0012(-0.10%)

GBP/USD1.2722-0.0017(-0.13%)

Bitcoin GBP54,162.94+1,128.84(+2.13%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

ETC 6 Meridian Mega Cap Equity ETF (SIXA)

FTSE 100
8,286.54
+11.16(+0.13%)

FTSE 250
20,908.27
+178.15(+0.86%)

AIM
807.70
+1.91(+0.24%)

GBP/EUR
1.1730
-0.0012(-0.10%)

GBP/USD
1.2722
-0.0017(-0.13%)

Bitcoin GBP
54,162.94
+1,128.84(+2.13%)