6 Meridian Low Beta Equity Strategy ETF (SIXL) Historical Stock Data
33.73 ↓0.09 (-0.26%)
As of April 26, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, SIXL is down -0.09% a day on average. There have been 14 days where 6 Meridian Low Beta Equity Strategy ETF closed green and 16 days where SIXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.84 | 33.73 | ↓$0.11 (-0.34%) | 33.73 | 33.87 | 4.10K |
| 2024-04-25 | 33.60 | 33.81 | ↑$0.21 (0.63%) | 33.60 | 33.81 | 74.82K |
| 2024-04-24 | 33.86 | 33.98 | ↑$0.12 (0.35%) | 33.86 | 33.98 | 0.99K |
| 2024-04-23 | 33.98 | 33.90 | ↓$0.08 (-0.24%) | 33.90 | 33.98 | 9.43K |
| 2024-04-22 | 33.52 | 33.55 | ↑$0.03 (0.09%) | 33.47 | 33.71 | 14.24K |
| 2024-04-19 | 33.49 | 33.49 | ↑$0.00 (0.00%) | 33.49 | 33.49 | 779 |
| 2024-04-18 | 33.20 | 33.08 | ↓$0.12 (-0.35%) | 33.07 | 33.20 | 4.80K |
| 2024-04-17 | 33.02 | 33.01 | ↓$0.01 (-0.03%) | 33.01 | 33.02 | 2.13K |
| 2024-04-16 | 33.16 | 33.04 | ↓$0.12 (-0.35%) | 33.04 | 33.16 | 5.63K |
| 2024-04-15 | 33.25 | 33.09 | ↓$0.16 (-0.49%) | 33.09 | 33.25 | 1.70K |
| 2024-04-12 | 33.53 | 33.23 | ↓$0.30 (-0.89%) | 33.20 | 33.53 | 1.65K |
| 2024-04-11 | 33.66 | 33.73 | ↑$0.07 (0.21%) | 33.55 | 33.73 | 3.67K |
| 2024-04-10 | 33.73 | 33.67 | ↓$0.06 (-0.18%) | 33.55 | 33.73 | 23.71K |
| 2024-04-09 | 34.13 | 34.08 | ↓$0.05 (-0.16%) | 34.08 | 34.13 | 10.02K |
| 2024-04-08 | 34.16 | 34.16 | ↑$0.00 (0.00%) | 34.16 | 34.16 | 8 |
| 2024-04-05 | 34.03 | 34.12 | ↑$0.09 (0.28%) | 33.96 | 34.12 | 1.73K |
| 2024-04-04 | 34.34 | 34.00 | ↓$0.34 (-0.98%) | 34.00 | 34.34 | 816 |
| 2024-04-03 | 34.20 | 34.21 | ↑$0.02 (0.05%) | 34.20 | 34.27 | 1.94K |
| 2024-04-02 | 34.29 | 34.17 | ↓$0.12 (-0.35%) | 34.13 | 34.29 | 5.45K |
| 2024-04-01 | 34.68 | 34.60 | ↓$0.07 (-0.21%) | 34.50 | 34.68 | 5.19K |
| 2024-03-28 | 34.88 | 34.85 | ↓$0.03 (-0.09%) | 34.85 | 34.88 | 1.60K |
| 2024-03-27 | 34.61 | 34.65 | ↑$0.04 (0.10%) | 34.60 | 34.65 | 1.72K |
| 2024-03-26 | 34.28 | 34.27 | ↓$0.01 (-0.03%) | 34.27 | 34.28 | 7.31K |
| 2024-03-25 | 34.29 | 34.26 | ↓$0.03 (-0.07%) | 34.26 | 34.30 | 5.46K |
| 2024-03-22 | 34.41 | 34.36 | ↓$0.05 (-0.14%) | 34.36 | 34.42 | 2.22K |
| 2024-03-21 | 34.45 | 34.45 | ↑$0.00 (0.00%) | 34.45 | 34.45 | 341 |
| 2024-03-20 | 34.21 | 34.31 | ↑$0.10 (0.28%) | 34.20 | 34.31 | 246 |
| 2024-03-19 | 34.06 | 34.15 | ↑$0.09 (0.28%) | 34.06 | 34.15 | 1.67K |
| 2024-03-18 | 33.96 | 33.96 | ↑$0.00 (0.00%) | 33.96 | 33.96 | 88 |
| 2024-03-15 | 33.98 | 33.99 | ↑$0.01 (0.02%) | 33.98 | 33.99 | 448 |
Create an account or log in to view more rows.
$SIXL said y’all dumb af
$SIXL shorters eat my shit
$SIXL might get a sell off today
$SIXL breaking out of this wedge sooner than later
$SIXL the trend is your friend
until the end.
$SIXL starting to gap up a little
$SIXL yeah we're going green today
$SIXL i hate money so im buying
$SIXL added!
$SIXL what time we going green?