Dark

SIXL
ETC 6 Meridian Low Beta Equity ETF
stock NYSE ETF

At Close

Aug 3, 2026 12:26:26 PM EDT

40.08USD+0.164%(+0.07)206,167

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.24)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

40.24USD+0.209%(+0.08)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	40.080000	40.080000	40.0800	40.0800	+0.164%	206,167	0.000%
2026-07-31	39.975000	40.014300	39.9750	40.0143	-0.571%	135	+0.164%
2026-07-30	40.620000	40.620000	40.0600	40.2441	-1.238%	1,849	-0.408%
2026-07-29	40.917200	40.919900	40.7486	40.7486	-0.305%	640	-1.641%
2026-07-28	40.550000	40.873200	40.5500	40.8732	+1.435%	216	-1.941%
2026-07-27	40.330000	40.355000	40.2800	40.2951	+0.451%	2,406	-0.534%
2026-07-24	40.030000	40.114200	40.0300	40.1142	+1.424%	837	-0.085%
2026-07-23	39.580000	39.600000	39.5510	39.5510	-0.463%	490	+1.338%
2026-07-22	39.670100	39.735000	39.6201	39.7350	+0.111%	4,129	+0.868%
2026-07-21	39.610000	39.690900	39.6100	39.6909	-0.408%	4,370	+0.980%
2026-07-20	40.000000	40.000000	39.8100	39.8537	-0.395%	6,342	+0.568%
2026-07-17	40.400000	40.450400	40.0116	40.0116	-0.296%	307	+0.171%
2026-07-16	39.910000	40.130400	39.9100	40.1304	+1.903%	433	-0.126%
2026-07-15	39.530000	39.530000	39.3811	39.3811	-0.597%	130	+1.775%
2026-07-14	39.540000	39.620000	39.5300	39.6178	-0.720%	2,605	+1.167%
2026-07-13	39.905100	39.905100	39.9051	39.9051	+0.510%	320	+0.438%
2026-07-10	39.590000	39.702700	39.5900	39.7027	+0.456%	334	+0.950%
2026-07-09	39.522400	39.522400	39.5224	39.5224	-0.362%	12	+1.411%
2026-07-08	39.949900	39.949900	39.6658	39.6658	-0.919%	846	+1.044%
2026-07-07	39.940000	40.033600	39.9400	40.0336	+0.919%	272	+0.116%
2026-07-06	39.669100	39.669100	39.6691	39.6691	-0.796%	168	+1.036%
2026-07-02	39.987600	39.987600	39.9876	39.9876	+1.802%	234	+0.231%
2026-07-01	39.330000	39.400000	39.2797	39.2797	+0.460%	1,186	+2.037%
2026-06-30	38.970000	39.140000	38.9700	39.0999	-0.381%	407	+2.507%
2026-06-29	39.060000	39.249300	39.0600	39.2493	-0.408%	891	+2.116%
2026-06-26	39.198400	39.410200	39.1984	39.4102	+1.553%	1,202	+1.700%
2026-06-25	39.080000	39.080000	38.6900	38.8075	-0.189%	5,067	+3.279%
2026-06-24	38.840000	38.920000	38.8400	38.8811	+0.936%	4,927	+3.084%
2026-06-23	38.170000	38.525000	38.1700	38.5207	+1.573%	7,152	+4.048%
2026-06-22	38.100000	38.100000	37.9241	37.9241	-0.020%	5,838	+5.685%
2026-06-18	37.931700	37.931700	37.9317	37.9317	-0.220%	95	+5.664%
2026-06-17	38.360000	38.360000	38.0154	38.0154	-1.451%	2,904	+5.431%
2026-06-16	38.690000	38.690000	38.5752	38.5752	+0.043%	745	+3.901%
2026-06-15	38.600000	38.670000	38.5585	38.5585	-0.593%	3,559	+3.946%
2026-06-12	38.700000	38.788500	38.7000	38.7885	+0.611%	5,819	+3.330%
2026-06-11	38.630000	38.630000	38.5529	38.5529	-0.138%	316	+3.961%
2026-06-10	38.601500	38.606000	38.5400	38.6060	+0.901%	8,227	+3.818%
2026-06-09	38.220000	38.290000	38.1018	38.2614	+1.493%	2,022	+4.753%
2026-06-08	37.790000	37.800600	37.6200	37.6985	-0.788%	5,859	+6.317%
2026-06-05	38.040000	38.180000	37.9981	37.9981	+1.477%	4,365	+5.479%
2026-06-04	37.390000	37.445100	37.3900	37.4451	+0.766%	9,768	+7.037%
2026-06-03	37.260000	37.260000	37.1604	37.1604	-0.159%	5,157	+7.857%
2026-06-02	37.200000	37.219700	37.0300	37.2197	-0.237%	19,430	+7.685%
2026-06-01	37.450000	37.450000	37.2800	37.3080	-0.750%	749	+7.430%
2026-05-29	37.770000	37.770000	37.5901	37.5901	-0.882%	227	+6.624%
2026-05-28	38.070000	38.070000	37.7001	37.9247	-0.538%	6,453	+5.683%
2026-05-27	38.330000	38.330000	38.0800	38.1299	-0.471%	493	+5.114%
2026-05-26	38.330000	38.330000	38.3102	38.3102	-0.282%	3,302	+4.620%
2026-05-22	38.380000	38.418500	38.3800	38.4185	+0.193%	109	+4.325%
2026-05-21	38.250000	38.344400	38.1400	38.3444	-0.097%	4,249	+4.526%
2026-05-20	38.360000	38.381600	38.2700	38.3816	+0.404%	1,536	+4.425%
2026-05-19	38.140000	38.400000	38.1400	38.2273	-0.002%	2,748	+4.847%
2026-05-18	37.780000	38.228000	37.7800	38.2280	+1.431%	4,330	+4.845%
2026-05-15	37.680000	37.780000	37.6800	37.6887	-0.689%	3,989	+6.345%
2026-05-14	37.940000	38.020000	37.9400	37.9500	-0.075%	5,005	+5.613%
2026-05-13	37.705000	37.978300	37.6950	37.9783	-0.413%	1,026	+5.534%
2026-05-12	37.755000	38.135900	37.6000	38.1359	+0.352%	3,247	+5.098%
2026-05-11	37.940000	38.002000	37.9300	38.0020	-0.712%	4,464	+5.468%
2026-05-08	38.470000	38.470000	38.2747	38.2747	-0.060%	728	+4.717%
2026-05-07	38.297700	38.297700	38.2977	38.2977	-0.409%	68	+4.654%
2026-05-06	38.454800	38.454800	38.4548	38.4548	+0.100%	4	+4.226%
2026-05-05	38.410000	38.480000	38.4000	38.4162	+0.306%	4,168	+4.331%
2026-05-04	38.580000	38.580000	38.2989	38.2989	-0.621%	115	+4.651%
2026-05-01	38.640000	38.640000	38.5382	38.5382	-0.457%	142	+4.001%
2026-04-30	38.480000	38.715300	38.4800	38.7153	+0.628%	120	+3.525%
2026-04-29	38.430000	38.490000	38.3700	38.4736	-0.587%	2,636	+4.175%
2026-04-28	38.570000	38.810000	38.5700	38.7008	+0.182%	1,988	+3.564%
2026-04-27	38.760000	38.760000	38.6100	38.6304	-0.087%	209	+3.752%
2026-04-24	38.660000	38.700000	38.6600	38.6640	-0.307%	210	+3.662%
2026-04-23	38.640000	38.783000	38.4800	38.7830	+1.106%	2,183	+3.344%
2026-04-22	38.380000	38.380000	38.3588	38.3588	-0.394%	502	+4.487%
2026-04-21	38.840000	38.840000	38.4800	38.5106	-0.651%	8,089	+4.075%
2026-04-20	38.890000	38.890000	38.7500	38.7630	-0.432%	2,852	+3.398%
2026-04-17	38.710000	38.931300	38.7100	38.9313	+0.956%	101	+2.951%
2026-04-16	38.460000	38.562500	38.4600	38.5625	+0.327%	868	+3.935%
2026-04-15	38.440000	38.491000	38.4370	38.4370	-0.252%	11,093	+4.275%
2026-04-14	38.590000	38.590000	38.4600	38.5342	-0.026%	5,120	+4.012%
2026-04-13	38.350000	38.544200	38.2300	38.5442	+0.062%	6,384	+3.985%
2026-04-10	38.740000	38.740000	38.5200	38.5204	-1.197%	9,282	+4.049%
2026-04-09	38.890000	39.010000	38.8600	38.9872	+0.656%	16,741	+2.803%
2026-04-08	38.620000	38.733100	38.5600	38.7331	+0.998%	2,241	+3.477%
2026-04-07	38.466194	38.466194	38.3503	38.3503	+0.254%	488	+4.510%
2026-04-06	38.220000	38.253300	38.1600	38.2533	+0.337%	3,125	+4.775%
2026-04-02	38.124800	38.124800	38.1248	38.1248	+0.831%	326	+5.128%
2026-04-01	37.810600	37.810600	37.8106	37.8106	+0.428%	197	+6.002%
2026-03-31	37.615000	37.730000	37.4100	37.6495	+0.422%	7,309	+6.456%
2026-03-30	37.660000	37.660100	37.3800	37.4914	+0.669%	2,520	+6.905%
2026-03-27	37.570000	37.580000	37.2424	37.2424	-0.896%	3,350	+7.619%
2026-03-26	37.630000	37.630000	37.4800	37.5791	+0.128%	4,818	+6.655%
2026-03-25	37.531200	37.531200	37.5312	37.5312	+0.322%	109	+6.791%
2026-03-24	37.600000	37.660000	37.4107	37.4107	+0.216%	4,368	+7.135%
2026-03-23	37.480000	37.600000	37.3300	37.3300	+0.450%	4,662	+7.367%
2026-03-20	37.342500	37.342500	37.1626	37.1626	-1.556%	763	+7.850%
2026-03-19	37.750000	37.750000	37.7500	37.7500	-0.457%	178	+6.172%
2026-03-18	38.180000	38.180000	37.9233	37.9233	-1.435%	299	+5.687%
2026-03-17	38.770000	38.770000	38.4755	38.4755	-0.084%	2,450	+4.170%
2026-03-16	38.610000	38.630000	38.5000	38.5080	+0.301%	11,162	+4.082%
2026-03-13	38.440000	38.470000	38.3400	38.3925	+0.338%	9,234	+4.395%
2026-03-12	38.180000	38.509000	38.1799	38.2630	-0.159%	681	+4.749%
2026-03-11	38.500000	38.500000	38.1900	38.3241	-0.572%	5,491	+4.582%
2026-03-10	38.860000	38.980000	38.5445	38.5445	-1.133%	2,177	+3.984%
2026-03-09	38.660000	38.986100	38.6592	38.9861	-0.052%	4,070	+2.806%
2026-03-06	38.790000	39.006400	38.7900	39.0064	-0.066%	254	+2.752%
2026-03-05	39.270000	39.270000	38.8500	39.0323	-1.182%	3,147	+2.684%
2026-03-04	39.310000	39.499300	39.3100	39.4993	+0.062%	9,754	+1.470%
2026-03-03	39.280000	39.480000	39.1500	39.4747	-0.701%	5,406	+1.533%
2026-03-02	39.560000	39.753300	39.5600	39.7533	+0.401%	366	+0.822%
2026-02-27	39.594500	39.594500	39.5945	39.5945	+0.555%	573	+1.226%
2026-02-26	39.376000	39.376000	39.3760	39.3760	+0.576%	157	+1.788%
2026-02-25	39.050000	39.150500	39.0500	39.1505	-0.400%	564	+2.374%
2026-02-24	39.180000	39.307600	39.1799	39.3076	+0.405%	1,373	+1.965%
2026-02-23	39.150000	39.150000	39.0200	39.1492	+0.274%	771	+2.378%
2026-02-20	38.920000	39.042300	38.9200	39.0423	-0.001%	241	+2.658%
2026-02-19	39.059900	39.059900	38.9311	39.0426	+0.061%	757	+2.657%
2026-02-18	39.030000	39.140000	38.9100	39.0188	+0.048%	15,891	+2.720%
2026-02-17	39.035000	39.054900	38.9100	39.0000	-0.354%	11,082	+2.769%
2026-02-13	39.160000	39.280000	39.1385	39.1385	+1.112%	1,937	+2.406%
2026-02-12	39.000000	39.000000	38.7079	38.7079	-0.258%	1,444	+3.545%
2026-02-11	38.710000	38.807900	38.7100	38.8079	+0.199%	495	+3.278%
2026-02-10	38.610000	38.730700	38.6100	38.7307	+0.635%	661	+3.484%
2026-02-09	38.540000	38.540000	38.4863	38.4863	-0.522%	547	+4.141%
2026-02-06	38.620000	38.770000	38.6200	38.6884	+0.736%	5,668	+3.597%
2026-02-05	38.405900	38.405900	38.4059	38.4059	+0.441%	109	+4.359%
2026-02-04	38.380000	38.380000	38.2372	38.2372	+0.667%	733	+4.819%
2026-02-03	37.910000	37.983900	37.8400	37.9839	+0.339%	6,596	+5.518%
2026-02-02	37.855500	37.855500	37.8555	37.8555	+0.062%	71	+5.876%
2026-01-30	37.610000	37.832200	37.4800	37.8322	+0.534%	3,861	+5.941%
2026-01-29	37.600000	37.631400	37.4300	37.6314	+0.225%	3,095	+6.507%
2026-01-28	37.750000	37.750000	37.5100	37.5471	-0.761%	4,876	+6.746%
2026-01-27	37.690000	37.835000	37.6900	37.8350	+0.037%	2,233	+5.934%
2026-01-26	37.890000	37.890000	37.7000	37.8211	+0.232%	1,815	+5.973%
2026-01-23	37.600000	37.733600	37.6000	37.7336	-0.381%	499	+6.218%
2026-01-22	37.920000	38.040000	37.8300	37.8780	-0.226%	2,596	+5.813%
2026-01-21	37.740000	37.963700	37.7300	37.9637	+0.609%	18,994	+5.575%
2026-01-20	37.680000	37.749600	37.6800	37.7340	-0.327%	1,675	+6.217%
2026-01-16	37.770000	37.857800	37.7401	37.8578	-0.082%	5,924	+5.870%
2026-01-15	37.780000	37.910000	37.7800	37.8887	+0.461%	586	+5.784%
2026-01-14	37.590000	37.714800	37.4900	37.7148	+1.093%	3,950	+6.271%
2026-01-13	37.340000	37.350000	37.1401	37.3069	-0.091%	5,304	+7.433%
2026-01-12	37.320000	37.410000	37.3001	37.3407	+0.378%	4,039	+7.336%
2026-01-09	37.250000	37.250000	37.1400	37.2000	+0.049%	1,590	+7.742%
2026-01-08	37.200000	37.213300	37.1817	37.1817	+0.983%	646	+7.795%
2026-01-07	36.880000	36.880000	36.8100	36.8198	-0.363%	410	+8.854%
2026-01-06	36.810000	36.954000	36.6815	36.9540	+0.662%	38,197	+8.459%
2026-01-05	36.580000	36.760000	36.5800	36.7110	+0.166%	9,253	+9.177%
2026-01-02	36.625000	36.650000	36.6250	36.6500	+1.131%	2,721	+9.359%
2025-12-31	36.930000	36.930000	36.2400	36.2400	-2.221%	26,676	+10.596%
2025-12-30	37.063100	37.063100	37.0631	37.0631	-0.483%	35	+8.140%
2025-12-29	37.230000	37.245000	37.1200	37.2428	+0.156%	4,458	+7.618%
2025-12-26	37.330000	37.330000	37.1847	37.1847	-0.243%	205	+7.786%
2025-12-24	37.290000	37.300000	37.1800	37.2754	+0.461%	1,542	+7.524%
2025-12-23	37.210000	37.210000	37.0400	37.1043	-0.056%	11,044	+8.020%
2025-12-22	37.010000	37.170000	36.9500	37.1250	+0.262%	10,364	+7.960%
2025-12-19	37.090000	37.140000	36.9450	37.0280	-0.285%	12,404	+8.242%
2025-12-18	37.270000	37.270000	37.1100	37.1337	-0.273%	1,010	+7.934%
2025-12-17	37.075000	37.240000	37.0600	37.2355	+0.718%	24,059	+7.639%
2025-12-16	36.970700	37.045000	36.9700	36.9700	-0.760%	1,537	+8.412%
2025-12-15	37.030000	37.253100	37.0100	37.2531	+0.451%	14,078	+7.588%
2025-12-12	37.080500	37.120000	37.0110	37.0857	+0.478%	3,068	+8.074%
2025-12-11	36.960000	36.960000	36.9094	36.9094	+0.835%	1,379	+8.590%
2025-12-10	36.455000	36.603600	36.4550	36.6036	+0.644%	1,127	+9.497%
2025-12-09	36.450000	36.530100	36.3694	36.3694	+0.017%	2,305	+10.203%
2025-12-08	36.390000	36.390000	36.3633	36.3633	-0.701%	17,123	+10.221%
2025-12-05	36.700000	36.700000	36.6200	36.6200	+0.055%	281	+9.448%
2025-12-04	36.720000	36.720000	36.6000	36.6000	-0.330%	10,936	+9.508%
2025-12-03	36.721000	36.721000	36.7210	36.7210	-0.107%	101	+9.147%
2025-12-02	36.680000	36.790000	36.6800	36.7605	-0.381%	571	+9.030%
2025-12-01	37.010000	37.066900	36.9010	36.9010	-1.043%	2,314	+8.615%
2025-11-28	37.270000	37.290000	37.2700	37.2900	+0.072%	984	+7.482%
2025-11-26	37.320000	37.320000	37.2630	37.2630	+0.602%	1,035	+7.560%
2025-11-25	37.037600	37.170000	36.9100	37.0400	+0.746%	15,916	+8.207%
2025-11-24	36.732000	36.765600	36.7320	36.7656	-0.027%	384	+9.015%
2025-11-21	36.540000	36.940000	36.5400	36.7754	+1.192%	16,247	+8.986%
2025-11-20	36.640000	36.640000	36.3000	36.3422	-0.152%	15,494	+10.285%
2025-11-19	36.530000	36.530000	36.3977	36.3977	-0.689%	894	+10.117%
2025-11-18	36.610000	36.650200	36.6000	36.6502	+0.343%	2,881	+9.358%
2025-11-17	36.630000	36.840000	36.5250	36.5250	-0.636%	5,965	+9.733%
2025-11-14	36.620000	36.758900	36.6120	36.7589	-0.001%	11,222	+9.035%
2025-11-13	36.759100	36.759100	36.7591	36.7591	-0.293%	52	+9.034%
2025-11-12	36.790000	36.867000	36.7900	36.8670	-0.095%	322	+8.715%
2025-11-11	36.860000	36.902100	36.8600	36.9021	+1.150%	10,889	+8.612%
2025-11-10	36.277200	36.482400	36.2300	36.4824	+0.247%	3,467	+9.861%
2025-11-07	36.090000	36.392500	36.0900	36.3925	+1.049%	3,497	+10.133%
2025-11-06	35.855000	36.014800	35.8550	36.0148	-0.357%	1,832	+11.288%
2025-11-05	36.143800	36.143800	36.1438	36.1438	+0.308%	22	+10.890%
2025-11-04	35.940000	36.032700	35.9400	36.0327	+0.770%	107	+11.232%
2025-11-03	35.685000	35.757500	35.6850	35.7575	-0.100%	222	+12.088%
2025-10-31	35.793200	35.793200	35.7932	35.7932	-0.181%	105	+11.977%
2025-10-30	35.900000	35.900000	35.8200	35.8582	-0.209%	18,375	+11.774%
2025-10-29	36.220000	36.220000	35.9000	35.9333	-1.822%	405	+11.540%
2025-10-28	36.600000	36.600000	36.6000	36.6000	-0.780%	456	+9.508%
2025-10-27	36.790000	36.887600	36.6900	36.8876	-0.008%	8,559	+8.654%
2025-10-24	36.910000	37.010000	36.8900	36.8907	+0.017%	11,977	+8.645%
2025-10-23	36.790000	36.890000	36.7900	36.8844	-0.238%	1,742	+8.664%
2025-10-22	36.970000	36.972300	36.9300	36.9723	+0.149%	8,239	+8.405%
2025-10-21	36.890000	36.917400	36.8900	36.9174	-0.194%	2,354	+8.567%
2025-10-20	36.761000	36.989100	36.7610	36.9891	+0.639%	33,326	+8.356%
2025-10-17	36.638800	36.754200	36.6372	36.7542	+0.669%	3,071	+9.049%
2025-10-16	36.820000	36.820000	36.5000	36.5100	-0.802%	11,225	+9.778%
2025-10-15	36.820000	36.820000	36.7350	36.8051	+0.049%	2,996	+8.898%
2025-10-14	36.570000	36.787200	36.5650	36.7872	+0.896%	11,066	+8.951%
2025-10-13	36.475000	36.475000	36.4200	36.4606	-0.011%	727	+9.927%
2025-10-10	36.520000	36.540000	36.4645	36.4645	-0.241%	6,123	+9.915%
2025-10-09	36.662300	36.662300	36.5526	36.5526	-0.693%	1,534	+9.650%
2025-10-08	36.725000	36.807500	36.6550	36.8075	+0.087%	8,140	+8.891%
2025-10-07	36.710000	36.775600	36.6700	36.7756	+0.021%	651	+8.985%
2025-10-06	36.910000	36.915000	36.7678	36.7678	-0.538%	11,901	+9.008%
2025-10-03	37.029600	37.183300	36.9668	36.9668	+0.402%	2,367	+8.422%
2025-10-02	36.730000	36.818900	36.7300	36.8189	-0.360%	255	+8.857%
2025-10-01	36.990000	36.990000	36.9521	36.9521	-0.306%	1,287	+8.465%
2025-09-30	36.870000	37.065700	36.8400	37.0657	+0.594%	1,114	+8.132%
2025-09-29	36.846800	36.846800	36.8468	36.8468	-0.233%	47	+8.775%
2025-09-26	36.590000	36.933000	36.5900	36.9330	+1.131%	1,539	+8.521%
2025-09-25	36.720000	36.720000	36.2700	36.5200	-0.783%	10,107	+9.748%
2025-09-24	36.800000	36.834500	36.8000	36.8082	+0.128%	10,348	+8.889%
2025-09-23	36.720000	36.800000	36.6800	36.7613	+0.364%	4,644	+9.028%
2025-09-22	36.620000	36.650000	36.5350	36.6279	-0.077%	2,491	+9.425%
2025-09-19	36.656100	36.656100	36.6561	36.6561	-0.513%	84	+9.341%
2025-09-18	36.730000	36.930000	36.6970	36.8451	+0.385%	19,099	+8.780%
2025-09-17	36.920000	36.920000	36.7038	36.7038	+0.287%	202	+9.199%
2025-09-16	36.635000	36.640000	36.5800	36.5987	-0.501%	2,737	+9.512%
2025-09-15	36.930000	36.930000	36.7831	36.7831	-0.882%	120	+8.963%
2025-09-12	37.149900	37.149900	37.1103	37.1103	-0.611%	892	+8.002%
2025-09-11	37.000000	37.338500	36.9800	37.3385	+1.402%	202	+7.342%
2025-09-10	36.695000	36.822400	36.6200	36.8224	-0.526%	373	+8.847%
2025-09-09	36.920000	37.017000	36.9200	37.0170	-0.223%	399	+8.275%
2025-09-08	36.910000	37.099600	36.9100	37.0996	-0.371%	4,738	+8.034%
2025-09-05	37.150000	37.237800	37.1500	37.2378	+0.255%	1,086	+7.633%
2025-09-04	37.040000	37.143000	37.0400	37.1430	+0.407%	3,317	+7.907%
2025-09-03	36.998500	36.998500	36.8200	36.9924	-0.067%	1,653	+8.347%
2025-09-02	37.060000	37.060000	36.9200	37.0172	-0.402%	12,518	+8.274%
2025-08-29	37.166600	37.166600	37.1666	37.1666	+0.311%	32	+7.839%
2025-08-28	36.990000	37.051400	36.9900	37.0514	-0.811%	102	+8.174%
2025-08-27	37.216700	37.354500	37.1400	37.3545	+0.725%	7,649	+7.296%
2025-08-26	37.110000	37.170000	37.0857	37.0857	-0.320%	7,308	+8.074%
2025-08-25	37.300000	37.400000	37.2046	37.2046	-1.039%	2,354	+7.729%
2025-08-22	37.740000	37.740000	37.5952	37.5952	+1.241%	1,241	+6.609%
2025-08-21	37.134300	37.134300	37.1343	37.1343	-0.011%	122	+7.933%
2025-08-20	37.210000	37.250000	37.1000	37.1383	+0.489%	23,860	+7.921%
2025-08-19	36.860000	36.957700	36.8600	36.9577	+0.812%	249	+8.448%
2025-08-18	36.710000	36.810000	36.6400	36.6602	-0.258%	4,204	+9.328%
2025-08-15	36.730000	36.850000	36.7300	36.7550	-0.008%	1,582	+9.046%
2025-08-14	36.720000	36.758000	36.7200	36.7580	-0.740%	34,730	+9.037%
2025-08-13	37.031900	37.031900	37.0319	37.0319	+1.223%	3	+8.231%
2025-08-12	36.250000	36.584300	36.2500	36.5843	+0.727%	2,886	+9.555%
2025-08-11	36.439600	36.450000	36.3204	36.3204	-0.098%	1,141	+10.351%
2025-08-08	36.330000	36.356200	36.3300	36.3562	+0.202%	4,396	+10.243%
2025-08-07	36.210000	36.283000	36.2000	36.2830	+0.051%	3,221	+10.465%
2025-08-06	36.430000	36.430000	36.2021	36.2646	-0.060%	770	+10.521%
2025-08-05	36.230000	36.286200	36.2300	36.2862	+0.045%	236	+10.455%
2025-08-04	36.190000	36.270000	36.0300	36.2700	+1.055%	17,017	+10.505%
2025-08-01	35.990000	35.990000	35.8101	35.8914	-0.286%	592	+11.670%
2025-07-31	36.180000	36.190000	35.9943	35.9943	-0.637%	23,481	+11.351%
2025-07-30	36.577900	36.577900	36.2249	36.2249	-0.554%	6,428	+10.642%
2025-07-29	36.330000	36.426700	36.2900	36.4267	+0.244%	38,585	+10.029%
2025-07-28	36.500000	36.500000	36.3381	36.3381	-1.014%	1,016	+10.297%
2025-07-25	36.480000	36.720000	36.4800	36.7103	+0.196%	4,189	+9.179%
2025-07-24	36.890000	36.890000	36.6386	36.6386	-1.084%	8,843	+9.393%
2025-07-23	36.760000	37.040000	36.7600	37.0400	+0.570%	6,021	+8.207%
2025-07-22	36.440000	36.900000	36.3300	36.8300	+0.849%	12,999	+8.824%
2025-07-21	36.460000	36.610000	36.4600	36.5200	+0.335%	8,503	+9.748%
2025-07-18	36.420000	36.570000	36.3981	36.3981	-0.462%	5,194	+10.116%
2025-07-17	36.530000	36.567200	36.5300	36.5672	+0.387%	5,699	+9.606%
2025-07-16	36.280000	36.426200	36.2800	36.4262	+0.514%	3,041	+10.031%
2025-07-15	36.315000	36.359100	36.2400	36.2400	-1.495%	7,656	+10.596%
2025-07-14	36.580000	36.790000	36.4900	36.7900	+0.666%	15,495	+8.943%
2025-07-11	36.440000	36.546600	36.4300	36.5466	-0.493%	5,686	+9.668%
2025-07-10	36.727500	36.727500	36.7275	36.7275	+0.388%	2	+9.128%
2025-07-09	36.480000	36.620000	36.4738	36.5856	+0.296%	16,036	+9.551%
2025-07-08	36.619900	36.619900	36.4150	36.4777	-0.109%	4,613	+9.875%
2025-07-07	36.517400	36.517400	36.5174	36.5174	-0.799%	211	+9.756%
2025-07-03	36.830000	36.840000	36.8117	36.8117	+0.421%	548	+8.878%
2025-07-02	36.530000	36.657400	36.5300	36.6574	-0.351%	361	+9.337%
2025-07-01	36.920000	37.010000	36.7866	36.7866	+0.702%	4,448	+8.953%
2025-06-30	36.300000	36.560000	36.3000	36.5303	+0.439%	1,501	+9.717%
2025-06-27	36.480000	36.490000	36.3708	36.3708	+0.103%	5,208	+10.198%
2025-06-26	36.240000	36.333400	36.2200	36.3334	+0.346%	1,997	+10.312%
2025-06-25	36.544400	36.544400	36.2081	36.2081	-1.370%	13,929	+10.693%
2025-06-24	36.610000	36.710900	36.6100	36.7109	+0.063%	4,030	+9.177%
2025-06-23	36.440000	36.687900	36.4400	36.6879	+1.154%	759	+9.246%
2025-06-20	36.415000	36.415000	36.2692	36.2692	-0.037%	507	+10.507%
2025-06-18	36.240000	36.360100	36.2400	36.2828	+0.063%	1,184	+10.466%
2025-06-17	36.350000	36.380000	36.2599	36.2599	-0.349%	4,925	+10.535%
2025-06-16	36.530000	36.530000	36.3200	36.3868	+0.047%	2,165	+10.150%
2025-06-13	36.680000	36.680000	36.3698	36.3698	-0.920%	13,189	+10.201%
2025-06-12	36.430000	36.707400	36.4300	36.7074	+0.541%	1,115	+9.188%
2025-06-11	36.610000	36.720000	36.5097	36.5097	-0.439%	1,409	+9.779%
2025-06-10	36.680000	36.680000	36.6708	36.6708	+0.075%	155	+9.297%
2025-06-09	36.643200	36.643200	36.6432	36.6432	+0.106%	117	+9.379%
2025-06-06	36.540000	36.604300	36.4200	36.6043	+0.562%	3,600	+9.495%
2025-06-05	36.399600	36.399600	36.3996	36.3996	-0.217%	0	+10.111%
2025-06-04	36.790000	36.800000	36.4786	36.4786	-0.573%	3,130	+9.873%
2025-06-03	36.580000	36.688700	36.4200	36.6887	+0.270%	39,146	+9.243%
2025-06-02	36.630000	36.630000	36.2800	36.5898	-0.488%	688	+9.539%
2025-05-30	36.720000	36.769300	36.5300	36.7693	+0.746%	4,648	+9.004%
2025-05-29	36.480000	36.497000	36.4800	36.4970	+0.243%	124	+9.817%
2025-05-28	36.590000	36.590000	36.4087	36.4087	-0.915%	374	+10.084%
2025-05-27	36.560000	36.850000	36.5600	36.7450	+1.218%	7,077	+9.076%
2025-05-23	36.110000	36.303000	36.0750	36.3030	+0.139%	1,457	+10.404%
2025-05-22	36.440000	36.440000	36.2527	36.2527	-0.725%	4,271	+10.557%
2025-05-21	36.810000	36.810000	36.5174	36.5174	-1.676%	1,635	+9.756%
2025-05-20	37.248600	37.280000	37.0900	37.1400	+0.216%	7,566	+7.916%
2025-05-19	37.110000	37.140000	36.9500	37.0600	+0.081%	3,777	+8.149%
2025-05-16	36.520000	37.030000	36.5200	37.0300	+1.057%	4,660	+8.237%
2025-05-15	36.580000	36.642700	36.3600	36.6427	+1.695%	1,592	+9.381%
2025-05-14	36.000000	36.031900	36.0000	36.0319	-0.774%	11,422	+11.235%
2025-05-13	36.313000	36.313000	36.3130	36.3130	-0.800%	11	+10.374%
2025-05-12	36.606000	36.606000	36.6060	36.6060	+0.120%	4	+9.490%
2025-05-09	36.562100	36.562100	36.5621	36.5621	+0.045%	60	+9.622%
2025-05-08	36.545700	36.545700	36.5457	36.5457	-0.029%	54	+9.671%
2025-05-07	36.710000	36.710000	36.5562	36.5562	-0.267%	999	+9.639%
2025-05-06	36.780000	36.780000	36.6541	36.6541	-0.343%	143	+9.347%
2025-05-05	36.780400	36.780400	36.7804	36.7804	-0.390%	2	+8.971%
2025-05-02	36.820000	36.924500	36.7903	36.9245	+0.793%	2,390	+8.546%
2025-05-01	36.805100	36.805100	36.6339	36.6339	-0.850%	823	+9.407%
2025-04-30	36.948100	36.948100	36.9481	36.9481	+0.183%	36	+8.476%
2025-04-29	36.650000	36.880700	36.5800	36.8807	+0.486%	1,607	+8.675%
2025-04-28	36.702400	36.702400	36.7024	36.7024	+0.472%	6	+9.203%
2025-04-25	36.330000	36.530000	36.3300	36.5300	-0.273%	1,889	+9.718%
2025-04-24	36.585000	36.629900	36.5850	36.6299	+0.080%	495	+9.419%
2025-04-23	36.930000	36.930000	36.3000	36.6007	+0.072%	7,378	+9.506%
2025-04-22	36.480000	36.600000	36.4800	36.5745	+1.865%	6,362	+9.585%
2025-04-21	36.140000	36.140000	35.6800	35.9049	-1.548%	9,419	+11.628%
2025-04-17	36.490000	36.490000	36.4696	36.4696	+0.652%	5,632	+9.900%
2025-04-16	36.640000	36.640000	36.2332	36.2332	-0.625%	883	+10.617%
2025-04-15	36.550000	36.550000	36.4609	36.4609	-0.271%	2,772	+9.926%
2025-04-14	36.415000	36.560000	36.4150	36.5600	+2.495%	1,713	+9.628%
2025-04-11	35.330000	35.950000	35.2100	35.6700	+0.457%	24,896	+12.363%
2025-04-10	35.529800	35.529800	35.2200	35.5079	-1.070%	3,123	+12.876%
2025-04-09	34.277400	35.892100	34.2000	35.8921	+3.902%	5,923	+11.668%
2025-04-08	34.920000	34.920000	34.5442	34.5442	-1.779%	3,157	+16.025%
2025-04-07	35.170000	35.170000	34.8800	35.1700	-1.871%	2,655	+13.961%
2025-04-04	37.020000	37.020000	35.8407	35.8407	-4.393%	3,485	+11.828%
2025-04-03	37.340000	37.546300	37.3400	37.4874	-0.845%	633	+6.916%
2025-04-02	37.710000	37.806700	37.6714	37.8067	+0.272%	16,114	+6.013%
2025-04-01	37.940000	37.940000	37.7041	37.7041	+0.124%	5,312	+6.301%
2025-03-31	37.629900	37.719900	37.5517	37.6573	+0.741%	1,319	+6.434%
2025-03-28	37.380200	37.380200	37.3802	37.3802	-0.196%	112	+7.223%
2025-03-27	37.453500	37.453500	37.4535	37.4535	+0.355%	0	+7.013%
2025-03-26	37.201700	37.320900	37.2017	37.3209	+0.588%	1,676	+7.393%
2025-03-25	37.290000	37.290000	37.0100	37.1026	-0.616%	15,178	+8.025%
2025-03-24	37.332600	37.332600	37.3326	37.3326	+0.866%	1	+7.359%
2025-03-21	37.030000	37.090000	37.0121	37.0121	-0.741%	14,863	+8.289%
2025-03-20	37.310000	37.459972	37.2100	37.2885	-0.254%	19,843	+7.486%
2025-03-19	37.225000	37.383600	37.2250	37.3836	+0.201%	1,551	+7.213%
2025-03-18	37.210000	37.360000	37.1500	37.3085	-0.504%	4,999	+7.429%
2025-03-17	37.440000	37.497300	37.3550	37.4973	+1.053%	7,209	+6.888%
2025-03-14	37.040000	37.106600	37.0400	37.1066	+1.280%	1,700	+8.013%
2025-03-13	36.661400	36.737681	36.6377	36.6377	-0.498%	4,236	+9.396%
2025-03-12	36.790000	36.821200	36.7900	36.8212	-1.209%	135	+8.850%
2025-03-11	37.460000	37.460000	37.2000	37.2720	-1.257%	2,976	+7.534%
2025-03-10	37.740000	38.190000	37.7400	37.7465	-0.220%	5,528	+6.182%
2025-03-07	37.580000	38.029900	37.5800	37.8299	+0.732%	5,188	+5.948%
2025-03-06	37.630000	37.630000	37.5551	37.5551	-0.552%	6,880	+6.723%
2025-03-05	37.600000	37.763700	37.3900	37.7637	+0.290%	14,922	+6.134%
2025-03-04	37.930000	37.940000	37.6545	37.6545	-1.091%	1,136	+6.441%
2025-03-03	38.270000	38.270000	38.0698	38.0698	-0.050%	113	+5.280%
2025-02-28	37.868000	38.088900	37.8200	38.0889	+0.935%	3,229	+5.228%
2025-02-27	37.830000	37.890000	37.7362	37.7362	-0.203%	6,490	+6.211%
2025-02-26	37.812800	37.812800	37.8128	37.8128	-0.555%	6	+5.996%
2025-02-25	38.050000	38.070000	38.0100	38.0240	+0.479%	5,114	+5.407%
2025-02-24	37.880000	37.960000	37.8429	37.8429	+0.578%	2,744	+5.912%
2025-02-21	37.625600	37.625600	37.6256	37.6256	-0.829%	5	+6.523%
2025-02-20	37.910000	37.970000	37.9100	37.9401	-0.223%	10,508	+5.640%
2025-02-19	38.050000	38.090000	38.0250	38.0250	+0.354%	3,360	+5.404%
2025-02-18	37.945000	37.945000	37.8700	37.8907	-0.011%	534	+5.778%
2025-02-14	38.240000	38.240000	37.8947	37.8947	-0.781%	1,290	+5.767%
2025-02-13	37.871800	38.193000	37.8718	38.1930	+1.117%	4,038	+4.941%
2025-02-12	37.620000	37.920000	37.6200	37.7711	-0.277%	3,674	+6.113%
2025-02-11	37.800000	37.876100	37.7100	37.8761	+0.440%	2,373	+5.819%

.dark-mode .PRdlDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRdlDX{ color: #333333; background-color: white; border: 2px solid #333333; }SIXLETC 6 Meridian Low Beta Equity ETFstock NYSE ETF

SIXL
ETC 6 Meridian Low Beta Equity ETF
stock NYSE ETF