ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.98

+0.10

(+0.28%)

At close: 11:02AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	33.86	33.98	33.86	33.98	33.98	990
Apr 23, 2024	33.98	33.98	33.90	33.90	33.90	9,400
Apr 22, 2024	33.52	33.73	33.47	33.55	33.55	14,200
Apr 19, 2024	33.49	33.49	33.49	33.49	33.49	800
Apr 18, 2024	33.20	33.20	33.07	33.08	33.08	4,800
Apr 17, 2024	33.02	33.03	33.01	33.01	33.01	2,100
Apr 16, 2024	33.16	33.16	33.04	33.04	33.04	5,600
Apr 15, 2024	33.25	33.25	33.09	33.09	33.09	1,700
Apr 12, 2024	33.53	33.53	33.20	33.23	33.23	1,700
Apr 11, 2024	33.66	33.73	33.50	33.73	33.73	3,700
Apr 10, 2024	33.73	33.73	33.55	33.67	33.67	23,700
Apr 09, 2024	34.13	34.13	34.08	34.08	34.08	10,000
Apr 08, 2024	34.16	34.16	34.16	34.16	34.16	100
Apr 05, 2024	34.03	34.12	33.96	34.12	34.12	1,700
Apr 04, 2024	34.34	34.34	34.00	34.00	34.00	800
Apr 03, 2024	34.19	34.27	34.19	34.21	34.21	1,900
Apr 02, 2024	34.29	34.29	34.13	34.17	34.17	5,500
Apr 01, 2024	34.67	34.67	34.50	34.60	34.60	5,200
Mar 28, 2024	34.88	34.88	34.85	34.85	34.85	1,600
Mar 27, 2024	34.61	34.65	34.60	34.65	34.65	1,700
Mar 26, 2024	34.28	34.28	34.27	34.27	34.27	7,300
Mar 25, 2024	34.29	34.30	34.26	34.26	34.26	5,500
Mar 25, 2024	0.064 Dividend
Mar 22, 2024	34.41	34.42	34.36	34.36	34.29	2,200
Mar 21, 2024	34.45	34.45	34.45	34.45	34.39	300
Mar 20, 2024	34.21	34.31	34.20	34.31	34.24	200
Mar 19, 2024	34.06	34.15	34.06	34.15	34.09	1,700
Mar 18, 2024	33.96	33.96	33.96	33.96	33.90	100
Mar 15, 2024	33.98	33.99	33.98	33.99	33.92	400
Mar 14, 2024	33.90	33.94	33.84	33.94	33.87	10,200
Mar 13, 2024	34.22	34.32	34.18	34.18	34.11	3,200
Mar 12, 2024	34.12	34.21	34.12	34.19	34.13	14,300
Mar 11, 2024	34.15	34.16	34.01	34.16	34.09	25,100
Mar 08, 2024	34.08	34.08	34.08	34.08	34.02	100
Mar 07, 2024	34.07	34.07	34.05	34.05	33.99	1,200
Mar 06, 2024	33.90	33.90	33.90	33.90	33.84	700
Mar 05, 2024	33.84	33.84	33.73	33.73	33.67	500
Mar 04, 2024	33.91	33.91	33.88	33.88	33.82	4,600
Mar 01, 2024	33.75	33.75	33.66	33.73	33.67	17,800
Feb 29, 2024	33.75	33.78	33.75	33.78	33.72	1,000
Feb 28, 2024	33.81	33.82	33.78	33.82	33.76	20,700
Feb 27, 2024	33.70	33.77	33.70	33.77	33.70	2,100
Feb 26, 2024	33.78	33.78	33.74	33.74	33.68	1,800
Feb 26, 2024	0.037 Dividend
Feb 23, 2024	33.85	33.87	33.85	33.87	33.77	4,800
Feb 22, 2024	33.55	33.75	33.55	33.68	33.58	2,600
Feb 21, 2024	33.51	33.56	33.51	33.56	33.46	600
Feb 20, 2024	33.76	33.76	33.48	33.48	33.38	300
Feb 16, 2024	33.59	33.66	33.53	33.53	33.43	700
Feb 15, 2024	33.57	33.69	33.57	33.69	33.59	400
Feb 14, 2024	33.15	33.34	33.15	33.34	33.24	33,700
Feb 13, 2024	33.21	33.21	32.93	32.93	32.84	5,100
Feb 12, 2024	33.36	33.57	33.36	33.57	33.47	1,400
Feb 09, 2024	33.09	33.22	33.05	33.22	33.12	1,300
Feb 08, 2024	33.01	33.07	32.98	33.07	32.97	80,000
Feb 07, 2024	33.01	33.01	32.90	32.90	32.81	4,200
Feb 06, 2024	32.97	32.97	32.97	32.97	32.87	100
Feb 05, 2024	32.88	32.92	32.85	32.90	32.80	3,900
Feb 02, 2024	33.16	33.28	33.16	33.28	33.18	300
Feb 01, 2024	33.29	33.46	33.29	33.33	33.23	800
Jan 31, 2024	33.42	33.42	33.04	33.04	32.94	2,300
Jan 30, 2024	33.31	33.31	33.31	33.31	33.21	18,000
Jan 29, 2024	33.23	33.33	33.11	33.33	33.23	5,200
Jan 26, 2024	33.26	33.26	33.18	33.18	33.08	1,700
Jan 25, 2024	33.01	33.13	33.01	33.13	33.04	20,600
Jan 24, 2024	33.28	33.28	32.98	32.98	32.88	7,400
Jan 24, 2024	0.008 Dividend
Jan 23, 2024	33.26	33.26	33.26	33.26	33.15	3,100
Jan 22, 2024	33.27	33.27	33.27	33.27	33.17	300
Jan 19, 2024	32.99	32.99	32.81	32.97	32.87	5,000
Jan 18, 2024	32.72	32.88	32.72	32.88	32.78	2,500
Jan 17, 2024	32.92	32.92	32.87	32.87	32.76	1,600
Jan 16, 2024	32.42	33.11	32.42	32.92	32.81	6,500
Jan 12, 2024	32.97	33.07	32.96	33.07	32.97	2,400
Jan 11, 2024	32.74	32.93	32.74	32.93	32.82	500
Jan 10, 2024	33.02	33.03	33.02	33.03	32.92	900
Jan 09, 2024	32.97	33.01	32.90	33.00	32.90	1,800
Jan 08, 2024	32.94	33.13	32.94	33.13	33.02	900
Jan 05, 2024	33.12	33.13	32.92	32.92	32.82	800
Jan 04, 2024	33.15	33.26	33.04	33.04	32.94	6,000
Jan 03, 2024	33.32	33.33	33.03	33.03	32.92	700
Jan 02, 2024	33.30	33.33	33.26	33.33	33.22	2,100
Dec 29, 2023	33.17	33.17	33.11	33.12	33.02	700
Dec 28, 2023	33.34	33.35	33.22	33.22	33.11	2,200
Dec 27, 2023	33.19	33.24	33.19	33.21	33.10	1,900
Dec 26, 2023	33.09	33.18	33.01	33.18	33.07	11,500
Dec 22, 2023	33.10	33.24	33.02	33.10	32.99	9,700
Dec 21, 2023	32.81	32.87	32.71	32.87	32.77	200
Dec 20, 2023	32.99	33.24	32.70	32.70	32.59	24,000
Dec 19, 2023	32.95	33.09	32.95	33.09	32.99	5,700
Dec 18, 2023	32.87	32.87	32.73	32.84	32.73	9,000
Dec 15, 2023	32.84	32.84	32.73	32.73	32.62	100
Dec 14, 2023	33.30	33.30	33.08	33.08	32.97	5,600
Dec 13, 2023	33.30	33.30	33.30	33.30	33.19	300
Dec 12, 2023	32.67	32.71	32.67	32.71	32.61	800
Dec 11, 2023	32.57	32.57	32.57	32.57	32.47	100
Dec 08, 2023	32.45	32.45	32.40	32.40	32.30	200
Dec 07, 2023	32.45	32.45	32.40	32.41	32.30	2,000
Dec 06, 2023	32.46	32.46	32.33	32.33	32.23	500
Dec 05, 2023	32.47	32.47	32.38	32.38	32.27	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.77-0.04(-0.05%)

Bitcoin CAD88,131.93-3,113.20(-3.41%)

ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.77
-0.04(-0.05%)

Bitcoin CAD
88,131.93
-3,113.20(-3.41%)