6 Meridian Low Beta Equity Strategy ETF (SIXL) Historical Stock Data
34.65 ↑0.38 (1.10%)
As of March 27, 2024, 10:49am EST.
Historical Data
In the past 30 trading days, SIXL is up 0.03% a day on average. There have been 18 days where 6 Meridian Low Beta Equity Strategy ETF closed green and 12 days where SIXL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 33.91 | 33.94 | ↑$0.03 (0.10%) | 33.84 | 33.94 | 10.16K |
2024-03-13 | 34.22 | 34.18 | ↓$0.04 (-0.12%) | 34.18 | 34.32 | 3.25K |
2024-03-12 | 34.12 | 34.19 | ↑$0.07 (0.20%) | 34.12 | 34.21 | 14.33K |
2024-03-11 | 34.15 | 34.16 | ↑$0.01 (0.02%) | 34.01 | 34.16 | 25.11K |
2024-03-08 | 34.08 | 34.08 | ↑$0.00 (0.00%) | 34.08 | 34.08 | 91 |
2024-03-07 | 34.07 | 34.05 | ↓$0.02 (-0.05%) | 34.05 | 34.07 | 1.22K |
2024-03-06 | 33.90 | 33.90 | ↓$0.00 (0.00%) | 33.90 | 33.90 | 724 |
2024-03-05 | 33.84 | 33.73 | ↓$0.11 (-0.33%) | 33.73 | 33.84 | 458 |
2024-03-04 | 33.91 | 33.88 | ↓$0.03 (-0.08%) | 33.88 | 33.91 | 4.65K |
2024-03-01 | 33.75 | 33.73 | ↓$0.02 (-0.05%) | 33.66 | 33.75 | 17.83K |
2024-02-29 | 33.75 | 33.78 | ↑$0.03 (0.10%) | 33.75 | 33.78 | 0.98K |
2024-02-28 | 33.81 | 33.82 | ↑$0.01 (0.04%) | 33.78 | 33.82 | 20.69K |
2024-02-27 | 33.70 | 33.77 | ↑$0.07 (0.20%) | 33.70 | 33.77 | 2.14K |
2024-02-26 | 33.79 | 33.74 | ↓$0.04 (-0.12%) | 33.74 | 33.79 | 1.81K |
2024-02-23 | 33.85 | 33.87 | ↑$0.02 (0.06%) | 33.85 | 33.87 | 4.77K |
2024-02-22 | 33.55 | 33.68 | ↑$0.13 (0.38%) | 33.55 | 33.75 | 2.56K |
2024-02-21 | 33.51 | 33.56 | ↑$0.05 (0.14%) | 33.51 | 33.56 | 573 |
2024-02-20 | 33.76 | 33.48 | ↓$0.28 (-0.84%) | 33.48 | 33.76 | 257 |
2024-02-16 | 33.59 | 33.53 | ↓$0.06 (-0.19%) | 33.53 | 33.59 | 730 |
2024-02-15 | 33.57 | 33.69 | ↑$0.12 (0.37%) | 33.57 | 33.69 | 337 |
2024-02-14 | 33.16 | 33.34 | ↑$0.18 (0.56%) | 33.16 | 33.34 | 33.71K |
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?