ETC 6 Meridian Mega Cap Equity ETF (SIXA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5621 | 1.21063967263 | 46.43 | 47.02 | 46.37 | 6882 | 46.84221353 | SP |
| 4 | 1.6421 | 3.62094818082 | 45.35 | 47.02 | 45.21 | 11525 | 45.94646357 | SP |
| 12 | 0.6821 | 1.47290002159 | 46.31 | 47.02 | 43.4997 | 11735 | 45.17898655 | SP |
| 26 | 3.5321 | 8.12724344225 | 43.46 | 47.02 | 43.3 | 8227 | 45.1819677 | SP |
| 52 | 8.0621 | 20.7092216799 | 38.93 | 47.02 | 38.8351 | 6833 | 43.49719938 | SP |
| 156 | 11.9921 | 34.2631428571 | 35 | 47.02 | 29.6177 | 5173 | 38.19378684 | SP |
| 260 | 21.957 | 87.7048623732 | 25.0351 | 47.02 | 24.02 | 7374 | 32.21481399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 46.8886 | -0.02 | -0.04 | 47 | 47.02 | 46.8886 | 5987 |
| 1739489400 | 46.9054 | 0.27 | 0.58 | 46.63 | 46.9293 | 46.63 | 13371 |
| 1739403000 | 46.6329 | -0.1 | -0.22 | 46.39 | 46.68 | 46.39 | 2457 |
| 1739316600 | 46.7357 | 0.26 | 0.56 | 46.43 | 46.74 | 46.37 | 5711 |
| 1739230200 | 46.4768 | 0.26 | 0.56 | 46.37 | 46.48 | 46.21 | 9627 |
| 1738971000 | 46.2163 | -0.16 | -0.34 | 46.41 | 46.41 | 46.2163 | 18263 |
| 1738884600 | 46.375 | 0.32 | 0.69 | 46.43 | 46.43 | 46.25 | 1646 |
| 1738798200 | 46.0593 | 0.27 | 0.60 | 45.93 | 46.0593 | 45.85 | 10871 |
| 1738711800 | 45.785 | 0 | 0.01 | 45.64 | 45.82 | 45.64 | 4526 |
| 1738625400 | 45.78 | -0.01 | -0.02 | 45.21 | 45.955 | 45.21 | 7927 |
| 1738366200 | 45.7873 | -0.28 | -0.62 | 46.05 | 46.195 | 45.77 | 3658 |
| 1738279800 | 46.071 | 0.06 | 0.13 | 45.97 | 46.161 | 45.91 | 5784 |
| 1738193400 | 46.01 | 0 | 0.00 | 46.05 | 46.18 | 45.991 | 6319 |
| 1738107000 | 46.01 | -0.36 | -0.77 | 46.3 | 46.3 | 46.001 | 11659 |
| 1738020600 | 46.3687 | 0.55 | 1.20 | 45.82 | 46.3687 | 45.82 | 14968 |
| 1737761400 | 45.82 | 0.46 | 1.01 | 45.93 | 45.93 | 45.77 | 15511 |
| 1737675000 | 45.361 | 0 | 0.00 | 45.361 | 45.361 | 45.361 | 0 |
| 1737588600 | 45.361 | -0.03 | -0.06 | 45.57 | 45.57 | 45.35 | 59197 |
| 1737502200 | 45.39 | 0.43 | 0.96 | 45.2 | 45.45 | 45.2 | 10082 |
| 1737156600 | 44.96 | 0.36 | 0.81 | 44.72 | 45.01 | 44.72 | 22639 |
| 1737070200 | 44.6009 | 0.07 | 0.15 | 44.5 | 44.6009 | 44.5 | 5820 |
| 1736983800 | 44.5328 | 0.38 | 0.87 | 44.52 | 44.5328 | 44.46 | 13378 |
| 1736897400 | 44.15 | 0.3 | 0.68 | 43.77 | 44.15 | 43.725 | 3832 |
| 1736811000 | 43.85 | 0.34 | 0.78 | 43.4997 | 43.85 | 43.4997 | 9277 |
| 1736551800 | 43.51 | -0.67 | -1.52 | 43.97 | 43.97 | 43.51 | 1126 |
| 1736379000 | 44.18 | 0.05 | 0.10 | 44.13 | 44.18 | 43.9 | 110710 |
| 1736292600 | 44.1344 | -0.33 | -0.73 | 44.39 | 44.48 | 44.12 | 15124 |
| 1736206200 | 44.46 | -0.03 | -0.06 | 44.66 | 44.79 | 44.46 | 5091 |
| 1735947000 | 44.4857 | 0.23 | 0.53 | 44.43 | 44.5699 | 44.43 | 399 |
| 1735860600 | 44.2526 | -0.02 | -0.04 | 44.48 | 44.48 | 44.075 | 810 |
| 1735687800 | 44.27 | 0.05 | 0.11 | 44.31 | 44.31 | 44.18 | 2516 |
| 1735601400 | 44.22 | -0.56 | -1.25 | 44.34 | 44.34 | 43.99 | 11747 |
| 1735342200 | 44.78 | -0.25 | -0.56 | 44.71 | 44.94 | 44.71 | 5118 |
| 1735255800 | 45.03 | 0.08 | 0.18 | 44.72 | 45.03 | 44.72 | 26616 |
| 1735077840 | 44.95 | 0.29 | 0.65 | 44.64 | 44.95 | 44.64 | 14617 |
| 1734996600 | 44.66 | 0.18 | 0.40 | 44.44 | 44.66 | 44.2 | 21920 |
| 1734737400 | 44.48 | 0.35 | 0.79 | 43.94 | 44.72 | 43.94 | 9690 |
| 1734651000 | 44.13 | 0.02 | 0.05 | 44.19 | 44.29 | 44.02 | 12704 |
| 1734564600 | 44.11 | -0.98 | -2.17 | 45.04 | 45.13 | 44.11 | 14457 |
| 1734478200 | 45.09 | -0.15 | -0.33 | 45.19 | 45.19 | 45.04 | 17685 |
| 1734391800 | 45.239 | -0.34 | -0.75 | 45.59 | 45.59 | 45.239 | 13740 |
| 1734132600 | 45.579 | -0.09 | -0.20 | 45.64 | 45.64 | 45.525 | 3759 |
| 1734046200 | 45.669 | -0.13 | -0.29 | 45.7115 | 45.7399 | 45.669 | 8668 |
| 1733959800 | 45.8 | -0.04 | -0.09 | 45.89 | 45.8901 | 45.8 | 5343 |
| 1733873400 | 45.84 | -0.04 | -0.09 | 45.89 | 45.9 | 45.84 | 650 |
| 1733787000 | 45.88 | -0.36 | -0.78 | 46.33 | 46.33 | 45.88 | 5082 |
| 1733527800 | 46.2416 | -0.05 | -0.10 | 46.34 | 46.3495 | 46.2014 | 2156 |
| 1733441400 | 46.29 | 0.05 | 0.11 | 46.28 | 46.3563 | 46.28 | 8425 |
| 1733355000 | 46.24 | -0.15 | -0.32 | 46.37 | 46.37 | 46.1099 | 2722 |
| 1733268600 | 46.39 | -0.04 | -0.09 | 46.45 | 46.45 | 46.39 | 3708 |
| 1733182200 | 46.43 | -0.18 | -0.38 | 46.59 | 46.59 | 46.29 | 13222 |
| 1732917840 | 46.609 | 0.18 | 0.39 | 46.49 | 46.7 | 46.49 | 2838 |
| 1732750200 | 46.43 | 0.01 | 0.02 | 46.49 | 46.5 | 46.42 | 16992 |
| 1732663800 | 46.42 | 0.16 | 0.34 | 46.31 | 46.42 | 46.24 | 2512 |
| 1732577400 | 46.2618 | 0.13 | 0.29 | 46.35 | 46.4 | 46.2 | 13905 |
| 1732318200 | 46.1273 | 0.38 | 0.82 | 45.88 | 46.1273 | 45.88 | 9696 |
| 1732231800 | 45.75 | 0.43 | 0.95 | 45.49 | 45.82 | 45.45 | 2274 |
| 1732145400 | 45.32 | -0.22 | -0.48 | 45.41 | 45.41 | 45.12 | 7461 |
| 1732059000 | 45.54 | -0.13 | -0.28 | 45.31 | 45.55 | 45.26 | 9831 |
| 1731972600 | 45.67 | 0.23 | 0.51 | 45.49 | 45.69 | 45.49 | 22093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
