ETC 6 Meridian Low Beta Equity Strategy ETF SIXL
40.62 USD +0.44 (+1.09%)
Regular-session close
40.62 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
40.60 Day range 40.62
36.24 52-week range 40.87
- YTD
- +12.08%
- 1 year
- +10.50%
SIXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.60 | 40.62 | 40.60 | 40.60 | +0.20 | +0.50% | 542 |
| Nov 12, 2026 | 40.73 | 40.73 | 40.40 | 40.40 | -0.03 | -0.07% | 500 |
| Nov 11, 2026 | 40.19 | 40.43 | 40.18 | 40.43 | +0.14 | +0.35% | 2,700 |
| Nov 10, 2026 | 40.06 | 40.29 | 40.06 | 40.29 | +0.17 | +0.42% | 1,100 |
| Nov 9, 2026 | 39.96 | 40.18 | 39.96 | 40.12 | +0.31 | +0.78% | 600 |
| Nov 6, 2026 | 39.90 | 40.02 | 39.81 | 39.81 | -0.62 | -1.53% | 2,200 |
| Nov 5, 2026 | 41.44 | 41.44 | 40.29 | 40.43 | -0.34 | -0.83% | 29,900 |
| Nov 4, 2026 | 40.58 | 40.77 | 40.58 | 40.77 | +0.49 | +1.22% | 23,800 |
| Nov 3, 2026 | 40.59 | 40.59 | 40.28 | 40.28 | -0.41 | -1.01% | 7,700 |
| Nov 2, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | +0.30 | +0.74% | 100 |
| Oct 30, 2026 | 40.47 | 40.47 | 40.39 | 40.39 | +0.30 | +0.75% | 200 |
| Oct 29, 2026 | 39.92 | 40.09 | 39.92 | 40.09 | +0.33 | +0.83% | 400 |
| Oct 28, 2026 | 39.93 | 39.93 | 39.75 | 39.76 | -0.30 | -0.75% | 2,000 |
| Oct 27, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | -0.40 | -0.99% | 100 |
| Oct 26, 2026 | 40.47 | 40.47 | 40.46 | 40.46 | +0.15 | +0.37% | 9,500 |
| Oct 23, 2026 | 40.31 | 40.31 | 40.22 | 40.31 | -0.11 | -0.27% | 400 |
| Oct 22, 2026 | 39.74 | 40.42 | 39.74 | 40.42 | +0.83 | +2.10% | 300 |
| Oct 21, 2026 | 39.66 | 39.66 | 39.59 | 39.59 | -0.21 | -0.53% | 1,400 |
| Oct 20, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | +0.50 | +1.27% | 11,400 |
| Oct 19, 2026 | 39.30 | 39.30 | 39.25 | 39.30 | -0.29 | -0.73% | 1,200 |
| Oct 16, 2026 | 39.55 | 39.59 | 39.50 | 39.59 | +0.32 | +0.81% | 2,700 |
| Oct 15, 2026 | 39.34 | 39.54 | 39.27 | 39.27 | +0.29 | +0.74% | 7,800 |
| Oct 14, 2026 | 38.86 | 38.98 | 38.86 | 38.98 | +0.06 | +0.15% | 1,600 |
| Oct 13, 2026 | 38.74 | 38.97 | 38.74 | 38.92 | +0.16 | +0.41% | 800 |
| Oct 12, 2026 | 38.68 | 38.76 | 38.67 | 38.76 | +0.31 | +0.81% | 1,500 |
| Oct 9, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | -0.03 | -0.08% | 100 |
| Oct 8, 2026 | 38.38 | 38.48 | 38.38 | 38.48 | +0.64 | +1.69% | 2,700 |
| Oct 7, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | -0.13 | -0.34% | 100 |
| Oct 6, 2026 | 37.84 | 37.97 | 37.84 | 37.97 | +0.20 | +0.53% | 400 |
| Oct 5, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | +0.18 | +0.48% | 400 |
| Oct 2, 2026 | 37.54 | 37.59 | 37.46 | 37.59 | +0.15 | +0.40% | 5,000 |
| Oct 1, 2026 | 37.29 | 37.44 | 37.29 | 37.44 | +0.22 | +0.59% | 1,300 |
| Sep 30, 2026 | 37.42 | 37.42 | 37.22 | 37.22 | -0.18 | -0.48% | 2,200 |
| Sep 29, 2026 | 37.38 | 37.40 | 37.23 | 37.40 | -0.07 | -0.19% | 3,300 |
| Sep 28, 2026 | 37.53 | 37.53 | 37.47 | 37.47 | -0.08 | -0.21% | 200 |
| Sep 25, 2026 | 37.58 | 37.58 | 37.55 | 37.55 | -0.08 | -0.21% | 500 |
| Sep 24, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | -0.12 | -0.32% | 100 |
| Sep 23, 2026 | 38.12 | 38.12 | 37.75 | 37.75 | -0.39 | -1.02% | 4,800 |
| Sep 22, 2026 | 38.19 | 38.22 | 38.14 | 38.14 | -0.24 | -0.63% | 2,600 |
| Sep 21, 2026 | 38.57 | 38.57 | 38.38 | 38.38 | -0.22 | -0.57% | 3,000 |
| Sep 18, 2026 | 38.57 | 38.60 | 38.57 | 38.60 | -0.31 | -0.80% | 4,400 |
| Sep 17, 2026 | 38.93 | 38.93 | 38.83 | 38.91 | +0.03 | +0.08% | 3,900 |
| Sep 16, 2026 | 39.16 | 39.16 | 38.81 | 38.88 | -0.28 | -0.72% | 2,700 |
| Sep 15, 2026 | 39.20 | 39.20 | 39.16 | 39.16 | -0.16 | -0.41% | 1,200 |
| Sep 14, 2026 | 39.33 | 39.33 | 39.32 | 39.32 | +0.26 | +0.67% | 300 |
| Sep 11, 2026 | 39.26 | 39.26 | 39.02 | 39.06 | -0.05 | -0.13% | 2,800 |
| Sep 10, 2026 | 39.40 | 39.40 | 39.09 | 39.11 | -0.10 | -0.26% | 14,800 |
| Sep 9, 2026 | 39.14 | 39.22 | 39.11 | 39.21 | -0.31 | -0.78% | 2,800 |
| Sep 8, 2026 | 39.64 | 39.64 | 39.52 | 39.52 | -0.26 | -0.65% | 200 |
| Sep 4, 2026 | 39.85 | 39.89 | 39.78 | 39.78 | -0.26 | -0.65% | 7,300 |
| Sep 3, 2026 | 39.94 | 40.10 | 39.94 | 40.04 | +0.19 | +0.48% | 600 |
| Sep 2, 2026 | 39.87 | 39.98 | 39.85 | 39.85 | +0.11 | +0.28% | 800 |
| Sep 1, 2026 | 39.85 | 39.85 | 39.64 | 39.74 | +0.12 | +0.30% | 2,800 |
| Aug 31, 2026 | 39.66 | 39.66 | 39.62 | 39.62 | -0.25 | -0.63% | 2,200 |
| Aug 28, 2026 | 39.92 | 39.92 | 39.87 | 39.87 | 0.00 | 0.00% | 700 |
| Aug 27, 2026 | 40.05 | 40.05 | 39.87 | 39.87 | -0.39 | -0.97% | 1,800 |
| Aug 26, 2026 | 40.29 | 40.29 | 40.26 | 40.26 | -0.02 | -0.05% | 3,300 |
| Aug 25, 2026 | 40.26 | 40.28 | 40.19 | 40.28 | -0.16 | -0.40% | 2,400 |
| Aug 24, 2026 | 40.46 | 40.46 | 40.36 | 40.44 | +0.33 | +0.82% | 10,400 |
| Aug 21, 2026 | 40.20 | 40.20 | 40.11 | 40.11 | -0.02 | -0.05% | 5,200 |
| Aug 20, 2026 | 40.08 | 40.24 | 40.08 | 40.13 | -0.10 | -0.25% | 1,800 |
| Aug 19, 2026 | 40.24 | 40.33 | 40.23 | 40.23 | +0.15 | +0.37% | 600 |
| Aug 18, 2026 | 40.09 | 40.31 | 40.08 | 40.08 | +0.25 | +0.63% | 5,000 |
| Aug 17, 2026 | 39.89 | 39.89 | 39.83 | 39.83 | -0.31 | -0.77% | 700 |
| Aug 14, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | +0.16 | +0.40% | 100 |
65 days, newest first. Daily bars as drawn on the SIXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.