Yahoo

Mail

UK markets open in 1 hour 53 minutes

NIKKEI 225
39,038.09
-31.59(-0.08%)
HANG SENG
19,234.33
-401.89(-2.05%)
CRUDE OIL
79.32
-0.48(-0.60%)
GOLD FUTURES
2,415.60
-22.90(-0.94%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
55,750.97
+2,917.12(+5.52%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

35.03

-0.06

(-0.17%)

At close: 02:03PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	35.13	35.15	34.97	35.03	35.03	2,400
17 May 2024	35.09	35.09	35.09	35.09	35.09	100
16 May 2024	35.15	35.21	35.11	35.11	35.11	7,800
15 May 2024	35.04	35.04	35.04	35.04	35.04	100
14 May 2024	34.94	34.95	34.83	34.90	34.90	1,300
13 May 2024	34.99	34.99	34.87	34.87	34.87	100
10 May 2024	34.81	34.88	34.73	34.88	34.88	2,000
09 May 2024	34.66	34.88	34.66	34.88	34.88	1,200
08 May 2024	34.62	34.68	34.58	34.67	34.67	700
07 May 2024	34.66	34.70	34.66	34.70	34.70	300
06 May 2024	34.35	34.44	34.35	34.44	34.44	1,700
03 May 2024	34.08	34.35	34.08	34.24	34.24	9,900
02 May 2024	34.10	34.10	34.04	34.07	34.07	1,200
01 May 2024	33.82	33.96	33.82	33.82	33.82	4,400
30 Apr 2024	33.83	33.87	33.69	33.69	33.69	3,000
29 Apr 2024	33.88	34.05	33.86	34.05	34.05	1,800
26 Apr 2024	33.84	33.87	33.72	33.72	33.72	4,100
25 Apr 2024	33.60	33.81	33.60	33.81	33.81	74,800
24 Apr 2024	33.86	33.98	33.86	33.98	33.98	1,000
24 Apr 2024	0.019 Dividend
23 Apr 2024	33.98	33.98	33.90	33.90	33.88	9,400
22 Apr 2024	33.52	33.73	33.47	33.55	33.53	14,200
19 Apr 2024	33.49	33.49	33.49	33.49	33.47	800
18 Apr 2024	33.20	33.20	33.07	33.08	33.07	4,800
17 Apr 2024	33.02	33.03	33.01	33.01	32.99	2,100
16 Apr 2024	33.16	33.16	33.04	33.04	33.03	5,600
15 Apr 2024	33.25	33.25	33.09	33.09	33.07	1,700
12 Apr 2024	33.53	33.53	33.20	33.23	33.21	1,700
11 Apr 2024	33.66	33.73	33.50	33.73	33.71	3,700
10 Apr 2024	33.73	33.73	33.55	33.67	33.65	23,700
09 Apr 2024	34.13	34.13	34.08	34.08	34.06	10,000
08 Apr 2024	34.16	34.16	34.16	34.16	34.14	100
05 Apr 2024	34.03	34.12	33.96	34.12	34.10	1,700
04 Apr 2024	34.34	34.34	34.00	34.00	33.98	800
03 Apr 2024	34.19	34.27	34.19	34.21	34.19	1,900
02 Apr 2024	34.29	34.29	34.13	34.17	34.15	5,500
01 Apr 2024	34.67	34.67	34.50	34.60	34.58	5,200
28 Mar 2024	34.88	34.88	34.85	34.85	34.83	1,600
27 Mar 2024	34.61	34.65	34.60	34.65	34.63	1,700
26 Mar 2024	34.28	34.28	34.27	34.27	34.25	7,300
25 Mar 2024	34.29	34.30	34.26	34.26	34.25	5,500
25 Mar 2024	0.064 Dividend
22 Mar 2024	34.41	34.42	34.36	34.36	34.27	2,200
21 Mar 2024	34.45	34.45	34.45	34.45	34.37	300
20 Mar 2024	34.21	34.31	34.20	34.31	34.22	200
19 Mar 2024	34.06	34.15	34.06	34.15	34.07	1,700
18 Mar 2024	33.96	33.96	33.96	33.96	33.88	100
15 Mar 2024	33.98	33.99	33.98	33.99	33.91	400
14 Mar 2024	33.90	33.94	33.84	33.94	33.85	10,200
13 Mar 2024	34.22	34.32	34.18	34.18	34.09	3,200
12 Mar 2024	34.12	34.21	34.12	34.19	34.11	14,300
11 Mar 2024	34.15	34.16	34.01	34.16	34.07	25,100
08 Mar 2024	34.08	34.08	34.08	34.08	34.00	100
07 Mar 2024	34.07	34.07	34.05	34.05	33.97	1,200
06 Mar 2024	33.90	33.90	33.90	33.90	33.82	700
05 Mar 2024	33.84	33.84	33.73	33.73	33.65	500
04 Mar 2024	33.91	33.91	33.88	33.88	33.80	4,600
01 Mar 2024	33.75	33.75	33.66	33.73	33.65	17,800
29 Feb 2024	33.75	33.78	33.75	33.78	33.70	1,000
28 Feb 2024	33.81	33.82	33.78	33.82	33.74	20,700
27 Feb 2024	33.70	33.77	33.70	33.77	33.69	2,100
26 Feb 2024	33.78	33.78	33.74	33.74	33.66	1,800
26 Feb 2024	0.037 Dividend
23 Feb 2024	33.85	33.87	33.85	33.87	33.75	4,800
22 Feb 2024	33.55	33.75	33.55	33.68	33.56	2,600
21 Feb 2024	33.51	33.56	33.51	33.56	33.44	600
20 Feb 2024	33.76	33.76	33.48	33.48	33.36	300
16 Feb 2024	33.59	33.66	33.53	33.53	33.41	700
15 Feb 2024	33.57	33.69	33.57	33.69	33.57	400
14 Feb 2024	33.15	33.34	33.15	33.34	33.22	33,700
13 Feb 2024	33.21	33.21	32.93	32.93	32.82	5,100
12 Feb 2024	33.36	33.57	33.36	33.57	33.45	1,400
09 Feb 2024	33.09	33.22	33.05	33.22	33.10	1,300
08 Feb 2024	33.01	33.07	32.98	33.07	32.95	80,000
07 Feb 2024	33.01	33.01	32.90	32.90	32.79	4,200
06 Feb 2024	32.97	32.97	32.97	32.97	32.85	100
05 Feb 2024	32.88	32.92	32.85	32.90	32.79	3,900
02 Feb 2024	33.16	33.28	33.16	33.28	33.16	300
01 Feb 2024	33.29	33.46	33.29	33.33	33.21	800
31 Jan 2024	33.42	33.42	33.04	33.04	32.92	2,300
30 Jan 2024	33.31	33.31	33.31	33.31	33.19	18,000
29 Jan 2024	33.23	33.33	33.11	33.33	33.21	5,200
26 Jan 2024	33.26	33.26	33.18	33.18	33.06	1,700
25 Jan 2024	33.01	33.13	33.01	33.13	33.02	20,600
24 Jan 2024	33.28	33.28	32.98	32.98	32.86	7,400
24 Jan 2024	0.008 Dividend
23 Jan 2024	33.26	33.26	33.26	33.26	33.13	3,100
22 Jan 2024	33.27	33.27	33.27	33.27	33.15	300
19 Jan 2024	32.99	32.99	32.81	32.97	32.85	5,000
18 Jan 2024	32.72	32.88	32.72	32.88	32.76	2,500
17 Jan 2024	32.92	32.92	32.87	32.87	32.75	1,600
16 Jan 2024	32.42	33.11	32.42	32.92	32.79	6,500
12 Jan 2024	32.97	33.07	32.96	33.07	32.95	2,400
11 Jan 2024	32.74	32.93	32.74	32.93	32.81	500
10 Jan 2024	33.02	33.03	33.02	33.03	32.90	900
09 Jan 2024	32.97	33.01	32.90	33.00	32.88	1,800
08 Jan 2024	32.94	33.13	32.94	33.13	33.01	900
05 Jan 2024	33.12	33.13	32.92	32.92	32.80	800
04 Jan 2024	33.15	33.26	33.04	33.04	32.92	6,000
03 Jan 2024	33.32	33.33	33.03	33.03	32.91	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,038.09-31.59(-0.08%)

HANG SENG19,234.33-401.89(-2.05%)

CRUDE OIL79.32-0.48(-0.60%)

GOLD FUTURES2,415.60-22.90(-0.94%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP55,750.97+2,917.12(+5.52%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

NIKKEI 225
39,038.09
-31.59(-0.08%)

HANG SENG
19,234.33
-401.89(-2.05%)

CRUDE OIL
79.32
-0.48(-0.60%)

GOLD FUTURES
2,415.60
-22.90(-0.94%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
55,750.97
+2,917.12(+5.52%)