Skip to main content

6 Meridian Low Beta Equity Strategy ETF (NY: SIXL )

36.91 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 36.91 36.91 36.91 36.91 150 +0.02(+0.05%)
Nov 01, 2024 37.13 37.13 36.89 36.89 362 -0.07(-0.19%)
Oct 31, 2024 37.23 37.23 36.96 36.96 2,672 -0.26(-0.70%)
Oct 30, 2024 37.35 37.35 37.22 37.22 848 +0.10(+0.27%)
Oct 29, 2024 37.12 37.12 37.12 37.12 34 -0.13(-0.34%)
Oct 28, 2024 37.22 37.24 37.22 37.24 781 +0.18(+0.49%)
Oct 25, 2024 37.06 37.06 37.06 37.06 100 -0.30(-0.81%)
Oct 24, 2024 37.47 37.48 37.37 37.37 1,475 -0.01(-0.03%)
Oct 23, 2024 37.39 37.39 37.38 37.38 5,330 +0.01(+0.01%)
Oct 22, 2024 37.35 37.37 37.35 37.37 177 -0.15(-0.39%)
Oct 21, 2024 37.74 37.78 37.50 37.52 5,741 -0.28(-0.73%)
Oct 18, 2024 37.84 37.93 37.79 37.79 5,280 -0.09(-0.23%)
Oct 17, 2024 37.87 37.88 37.82 37.88 20,301 -0.06(-0.15%)
Oct 16, 2024 37.96 37.96 37.94 37.94 14,027 +0.35(+0.93%)
Oct 15, 2024 37.87 37.87 37.59 37.59 1,567 +0.05(+0.13%)
Oct 14, 2024 37.54 37.54 37.54 37.54 78 +0.22(+0.58%)
Oct 11, 2024 37.32 37.32 37.32 37.32 101 +0.29(+0.79%)
Oct 10, 2024 37.03 37.03 37.03 37.03 2,546 -0.08(-0.22%)
Oct 09, 2024 37.11 37.11 37.11 37.11 196 +0.09(+0.24%)
Oct 08, 2024 37.00 37.06 36.96 37.02 2,252 +0.13(+0.35%)
Oct 07, 2024 37.10 37.10 36.82 36.89 381 -0.44(-1.18%)
Oct 04, 2024 37.34 37.35 37.29 37.34 8,403 +0.25(+0.67%)
Oct 03, 2024 37.25 37.25 37.09 37.09 875 -0.17(-0.45%)
Oct 02, 2024 37.50 37.50 37.26 37.26 321 -0.19(-0.52%)
Oct 01, 2024 37.40 37.45 37.40 37.45 508 +0.05(+0.14%)
Sep 30, 2024 37.35 37.40 37.35 37.40 687 +0.11(+0.31%)
Sep 27, 2024 37.55 37.55 37.28 37.28 645 +0.16(+0.42%)
Sep 26, 2024 37.21 37.21 37.13 37.13 3,727 +0.09(+0.23%)
Sep 25, 2024 37.04 37.04 37.04 37.04 14 -0.20(-0.53%)
Sep 24, 2024 37.24 37.24 37.24 37.24 30 -0.09(-0.25%)
Sep 23, 2024 37.34 37.34 37.33 37.33 1,355 +0.19(+0.51%)
Sep 20, 2024 37.15 37.25 37.14 37.14 894 -0.08(-0.21%)
Sep 19, 2024 37.32 37.32 37.18 37.22 640 +0.06(+0.17%)
Sep 18, 2024 37.29 37.41 37.16 37.16 4,734 -0.09(-0.25%)
Sep 17, 2024 37.46 37.54 37.25 37.25 2,665 -0.05(-0.12%)
Sep 16, 2024 37.33 37.36 37.29 37.30 10,744 +0.25(+0.68%)
Sep 13, 2024 36.87 37.15 36.77 37.05 6,715 +0.43(+1.18%)
Sep 12, 2024 36.56 36.61 36.54 36.61 4,740 +0.24(+0.65%)
Sep 11, 2024 36.26 36.38 36.26 36.38 626 -0.24(-0.66%)
Sep 10, 2024 36.67 36.68 36.62 36.62 5,210 -0.12(-0.32%)
Sep 09, 2024 36.73 36.73 36.73 36.73 0 +0.09(+0.25%)
Sep 06, 2024 36.70 36.70 36.64 36.64 1,266 -0.30(-0.81%)
Sep 05, 2024 36.94 36.94 36.82 36.94 1,280 -0.17(-0.45%)
Sep 04, 2024 37.11 37.11 37.11 37.11 2 +0.07(+0.20%)
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.