MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SIXL — ETC 6 Meridian Low Beta Equity ETF
NYSE ArcaETC 6 Meridian Low Beta Equity ETF
$37.97
+0.20(+0.53%)
- O
- 37.84
- H
- 37.97
- L
- 37.84
- V
- 396.28
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.97
Period Return+3.65%
Period High$40.92
Period Low$35.69
Avg Daily Volume4.7K
Total Trading Days365
SIXL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $37.84 | $37.97 | $37.84 | $37.97 | +$0.20 | +0.53% | 396 | $37.86 | $37.84 $37.97 |
| Oct 5, 2026 | $37.77 | $37.77 | $37.77 | $37.77 | +$0.18 | +0.48% | 410 | $37.63 | $37.77 $37.77 |
| Oct 2, 2026 | $37.54 | $37.59 | $37.46 | $37.59 | +$0.15 | +0.41% | 4,955 | $37.55 | $37.46 $37.59 |
| Oct 1, 2026 | $37.29 | $37.44 | $37.29 | $37.44 | +$0.21 | +0.57% | 1,301 | $37.29 | $37.29 $37.44 |
| Sep 30, 2026 | $37.42 | $37.42 | $37.22 | $37.22 | $-0.18 | -0.47% | 2,174 | $37.41 | $37.22 $37.42 |
| Sep 29, 2026 | $37.38 | $37.40 | $37.23 | $37.40 | $-0.07 | -0.19% | 3,274 | $37.33 | $37.23 $37.40 |
| Sep 28, 2026 | $37.53 | $37.53 | $37.47 | $37.47 | $-0.08 | -0.21% | 235 | $37.46 | $37.47 $37.53 |
| Sep 25, 2026 | $37.59 | $37.59 | $37.55 | $37.55 | $-0.08 | -0.21% | 497 | $37.58 | $37.55 $37.59 |
| Sep 24, 2026 | $37.63 | $37.63 | $37.63 | $37.63 | $-0.12 | -0.32% | 110 | $37.65 | $37.63 $37.63 |
| Sep 23, 2026 | $38.12 | $38.12 | $37.75 | $37.75 | $-0.39 | -1.03% | 4,799 | $37.91 | $37.75 $38.12 |
| Sep 22, 2026 | $38.19 | $38.22 | $38.14 | $38.14 | $-0.24 | -0.62% | 2,584 | $38.20 | $38.14 $38.22 |
| Sep 21, 2026 | $38.57 | $38.57 | $38.38 | $38.38 | $-0.21 | -0.55% | 2,962 | $38.53 | $38.38 $38.57 |
| Sep 18, 2026 | $38.57 | $38.60 | $38.57 | $38.60 | $-0.31 | -0.80% | 4,448 | $38.57 | $38.57 $38.60 |
| Sep 17, 2026 | $38.93 | $38.93 | $38.83 | $38.91 | +$0.03 | +0.07% | 3,898 | $38.86 | $38.83 $38.93 |
| Sep 16, 2026 | $39.16 | $39.16 | $38.81 | $38.88 | $-0.28 | -0.72% | 2,742 | $39.09 | $38.81 $39.16 |
| Sep 15, 2026 | $39.20 | $39.20 | $39.16 | $39.16 | $-0.16 | -0.41% | 1,166 | $39.18 | $39.16 $39.20 |
| Sep 14, 2026 | $39.33 | $39.33 | $39.32 | $39.32 | +$0.26 | +0.66% | 302 | $39.33 | $39.32 $39.33 |
| Sep 11, 2026 | $39.26 | $39.26 | $39.02 | $39.06 | $-0.05 | -0.12% | 2,755 | $39.03 | $39.02 $39.26 |
| Sep 10, 2026 | $39.40 | $39.40 | $39.09 | $39.11 | $-0.10 | -0.26% | 14,762 | $39.19 | $39.09 $39.40 |
| Sep 9, 2026 | $39.14 | $39.22 | $39.11 | $39.21 | $-0.31 | -0.78% | 2,778 | $39.16 | $39.11 $39.22 |
| Sep 8, 2026 | $39.64 | $39.64 | $39.52 | $39.52 | $-0.26 | -0.65% | 168 | $39.57 | $39.52 $39.64 |
| Sep 4, 2026 | $39.85 | $39.89 | $39.78 | $39.78 | $-0.27 | -0.66% | 7,278 | $39.89 | $39.78 $39.89 |
| Sep 3, 2026 | $39.94 | $40.10 | $39.94 | $40.04 | +$0.20 | +0.50% | 611 | $40.02 | $39.94 $40.10 |
| Sep 2, 2026 | $39.87 | $39.98 | $39.85 | $39.85 | +$0.11 | +0.27% | 752 | $39.92 | $39.85 $39.98 |
| Sep 1, 2026 | $39.85 | $39.85 | $39.64 | $39.74 | +$0.12 | +0.30% | 2,779 | $39.76 | $39.64 $39.85 |
| Aug 31, 2026 | $39.66 | $39.66 | $39.62 | $39.62 | $-0.25 | -0.63% | 2,213 | $39.66 | $39.62 $39.66 |
| Aug 28, 2026 | $39.92 | $39.92 | $39.87 | $39.87 | +$0.00 | +0.00% | 713 | $39.92 | $39.87 $39.92 |
| Aug 27, 2026 | $40.05 | $40.05 | $39.87 | $39.87 | $-0.39 | -0.97% | 1,846 | $39.96 | $39.87 $40.05 |
| Aug 26, 2026 | $40.29 | $40.29 | $40.26 | $40.26 | $-0.02 | -0.05% | 3,341 | $40.29 | $40.26 $40.29 |
| Aug 25, 2026 | $40.26 | $40.28 | $40.19 | $40.28 | $-0.16 | -0.40% | 2,392 | $40.21 | $40.19 $40.28 |