UK markets close in 4 hours 24 minutes

ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.70+0.44 (+1.29%)
At close: 12:46PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202434.4334.7034.4034.7034.70200
30 May 202434.2634.2634.2634.2634.26100
29 May 202434.1634.1633.9933.9933.998,800
28 May 202434.5034.5034.3534.3534.35500
24 May 202434.6934.6934.5834.5834.581,200
23 May 202434.6634.6634.4034.4434.448,200
23 May 20240.041 Dividend
22 May 202435.0435.0434.9134.9234.8810,400
21 May 202435.0535.0934.9935.0434.992,900
20 May 202435.1335.1534.9735.0334.992,400
17 May 202435.0935.0935.0935.0935.05100
16 May 202435.1535.2135.1135.1135.077,800
15 May 202435.0435.0435.0435.0435.00100
14 May 202434.9434.9534.8334.9034.861,300
13 May 202434.9934.9934.8734.8734.83100
10 May 202434.8134.8834.7334.8834.842,000
09 May 202434.6634.8834.6634.8834.831,200
08 May 202434.6234.6834.5834.6734.63700
07 May 202434.6634.7034.6634.7034.66300
06 May 202434.3534.4434.3534.4434.401,700
03 May 202434.0834.3534.0834.2434.209,900
02 May 202434.1034.1034.0434.0734.031,200
01 May 202433.8233.9633.8233.8233.784,400
30 Apr 202433.8333.8733.6933.6933.653,000
29 Apr 202433.8834.0533.8634.0534.011,800
26 Apr 202433.8433.8733.7233.7233.694,100
25 Apr 202433.6033.8133.6033.8133.7774,800
24 Apr 202433.8633.9833.8633.9833.941,000
24 Apr 20240.019 Dividend
23 Apr 202433.9833.9833.9033.9033.849,400
22 Apr 202433.5233.7333.4733.5533.4914,200
19 Apr 202433.4933.4933.4933.4933.43800
18 Apr 202433.2033.2033.0733.0833.034,800
17 Apr 202433.0233.0333.0133.0132.952,100
16 Apr 202433.1633.1633.0433.0432.995,600
15 Apr 202433.2533.2533.0933.0933.031,700
12 Apr 202433.5333.5333.2033.2333.171,700
11 Apr 202433.6633.7333.5033.7333.673,700
10 Apr 202433.7333.7333.5533.6733.6123,700
09 Apr 202434.1334.1334.0834.0834.0210,000
08 Apr 202434.1634.1634.1634.1634.10100
05 Apr 202434.0334.1233.9634.1234.061,700
04 Apr 202434.3434.3434.0034.0033.94800
03 Apr 202434.1934.2734.1934.2134.151,900
02 Apr 202434.2934.2934.1334.1734.115,500
01 Apr 202434.6734.6734.5034.6034.545,200
28 Mar 202434.8834.8834.8534.8534.791,600
27 Mar 202434.6134.6534.6034.6534.591,700
26 Mar 202434.2834.2834.2734.2734.217,300
25 Mar 202434.2934.3034.2634.2634.215,500
25 Mar 20240.064 Dividend
22 Mar 202434.4134.4234.3634.3634.232,200
21 Mar 202434.4534.4534.4534.4534.33300
20 Mar 202434.2134.3134.2034.3134.18200
19 Mar 202434.0634.1534.0634.1534.031,700
18 Mar 202433.9633.9633.9633.9633.84100
15 Mar 202433.9833.9933.9833.9933.87400
14 Mar 202433.9033.9433.8433.9433.8210,200
13 Mar 202434.2234.3234.1834.1834.053,200
12 Mar 202434.1234.2134.1234.1934.0714,300
11 Mar 202434.1534.1634.0134.1634.0325,100
08 Mar 202434.0834.0834.0834.0833.96100
07 Mar 202434.0734.0734.0534.0533.931,200
06 Mar 202433.9033.9033.9033.9033.78700
05 Mar 202433.8433.8433.7333.7333.61500
04 Mar 202433.9133.9133.8833.8833.764,600
01 Mar 202433.7533.7533.6633.7333.6117,800
29 Feb 202433.7533.7833.7533.7833.661,000
28 Feb 202433.8133.8233.7833.8233.7020,700
27 Feb 202433.7033.7733.7033.7733.652,100
26 Feb 202433.7833.7833.7433.7433.621,800
26 Feb 20240.037 Dividend
23 Feb 202433.8533.8733.8533.8733.714,800
22 Feb 202433.5533.7533.5533.6833.522,600
21 Feb 202433.5133.5633.5133.5633.40600
20 Feb 202433.7633.7633.4833.4833.32300
16 Feb 202433.5933.6633.5333.5333.37700
15 Feb 202433.5733.6933.5733.6933.54400
14 Feb 202433.1533.3433.1533.3433.1833,700
13 Feb 202433.2133.2132.9332.9332.785,100
12 Feb 202433.3633.5733.3633.5733.411,400
09 Feb 202433.0933.2233.0533.2233.061,300
08 Feb 202433.0133.0732.9833.0732.9180,000
07 Feb 202433.0133.0132.9032.9032.754,200
06 Feb 202432.9732.9732.9732.9732.81100
05 Feb 202432.8832.9232.8532.9032.753,900
02 Feb 202433.1633.2833.1633.2833.12300
01 Feb 202433.2933.4633.2933.3333.17800
31 Jan 202433.4233.4233.0433.0432.882,300
30 Jan 202433.3133.3133.3133.3133.1518,000
29 Jan 202433.2333.3333.1133.3333.175,200
26 Jan 202433.2633.2633.1833.1833.021,700
25 Jan 202433.0133.1333.0133.1332.9820,600
24 Jan 202433.2833.2832.9832.9832.827,400
24 Jan 20240.008 Dividend
23 Jan 202433.2633.2633.2633.2633.093,100
22 Jan 202433.2733.2733.2733.2733.11300
19 Jan 202432.9932.9932.8132.9732.815,000
18 Jan 202432.7232.8832.7232.8832.722,500
17 Jan 202432.9232.9232.8732.8732.711,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...