ETC 6 Meridian Hedged Equity-Index Option Strategy ETF (SIXH)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.43

+0.14

(+0.40%)

At close: 01:14PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	35.29	35.44	35.29	35.43	35.43	11,800
01 May 2024	35.41	36.07	35.26	35.29	35.29	3,100
30 Apr 2024	35.51	35.55	35.41	35.41	35.41	10,000
29 Apr 2024	35.60	35.62	35.54	35.62	35.62	2,200
26 Apr 2024	35.51	35.58	35.51	35.58	35.58	3,300
25 Apr 2024	35.33	35.47	35.33	35.47	35.47	1,400
24 Apr 2024	35.89	35.89	35.60	35.76	35.76	3,700
24 Apr 2024	0.033 Dividend
23 Apr 2024	35.67	35.76	35.50	35.74	35.70	19,600
22 Apr 2024	35.39	35.47	35.38	35.47	35.44	7,900
19 Apr 2024	35.12	35.34	35.12	35.22	35.19	8,300
18 Apr 2024	35.13	35.22	35.13	35.16	35.13	13,300
17 Apr 2024	35.00	35.04	34.97	35.01	34.98	8,700
16 Apr 2024	35.03	35.04	34.92	34.98	34.95	4,800
15 Apr 2024	35.32	35.32	34.94	35.03	34.99	4,900
12 Apr 2024	35.38	35.38	35.07	35.12	35.08	3,400
11 Apr 2024	35.35	35.39	35.29	35.39	35.36	2,800
10 Apr 2024	35.43	35.50	35.33	35.45	35.42	27,900
09 Apr 2024	35.87	35.87	35.41	35.66	35.63	14,600
08 Apr 2024	35.37	35.51	35.37	35.46	35.43	1,900
05 Apr 2024	35.44	35.49	35.44	35.48	35.45	3,500
04 Apr 2024	35.59	35.59	35.34	35.34	35.31	1,500
03 Apr 2024	35.54	35.57	35.51	35.55	35.52	15,700
02 Apr 2024	35.27	35.58	35.27	35.50	35.47	1,600
01 Apr 2024	35.54	35.59	35.54	35.59	35.56	3,900
28 Mar 2024	35.52	35.58	35.47	35.54	35.51	12,600
27 Mar 2024	35.56	35.56	35.49	35.50	35.47	7,000
26 Mar 2024	35.37	35.41	35.36	35.41	35.38	4,000
25 Mar 2024	35.20	35.35	35.14	35.33	35.30	5,700
25 Mar 2024	0.077 Dividend
22 Mar 2024	35.95	35.95	35.31	35.31	35.21	15,600
21 Mar 2024	35.32	35.32	35.32	35.32	35.21	200
20 Mar 2024	35.35	35.39	35.29	35.30	35.19	5,200
19 Mar 2024	35.58	35.58	35.21	35.22	35.11	8,100
18 Mar 2024	35.48	35.48	35.25	35.30	35.19	9,300
15 Mar 2024	35.18	35.30	35.13	35.14	35.03	15,300
14 Mar 2024	35.36	35.37	35.30	35.33	35.22	11,400
13 Mar 2024	35.41	35.41	35.33	35.33	35.22	4,200
12 Mar 2024	35.30	35.31	35.21	35.28	35.17	22,400
11 Mar 2024	35.33	35.34	35.17	35.26	35.15	26,000
08 Mar 2024	35.29	35.29	35.10	35.15	35.04	5,000
07 Mar 2024	35.25	35.31	35.11	35.12	35.01	2,500
06 Mar 2024	35.13	35.13	35.09	35.09	34.98	7,400
05 Mar 2024	35.01	35.04	34.88	34.88	34.77	19,500
04 Mar 2024	35.18	35.18	34.98	34.99	34.88	1,700
01 Mar 2024	34.82	34.90	34.71	34.88	34.78	23,300
29 Feb 2024	35.62	35.62	34.73	34.73	34.62	2,100
28 Feb 2024	35.47	35.47	34.72	34.77	34.66	50,400
27 Feb 2024	34.84	34.84	34.73	34.80	34.69	11,100
26 Feb 2024	34.88	34.88	34.82	34.82	34.72	3,100
26 Feb 2024	0.03 Dividend
23 Feb 2024	35.11	35.11	34.70	34.76	34.62	20,500
22 Feb 2024	34.64	34.78	34.64	34.76	34.63	700
21 Feb 2024	34.58	34.62	34.58	34.62	34.48	1,000
20 Feb 2024	34.59	34.59	34.55	34.55	34.41	800
16 Feb 2024	34.67	34.67	34.60	34.60	34.46	500
15 Feb 2024	34.69	34.69	34.57	34.63	34.49	4,600
14 Feb 2024	35.01	35.01	34.40	34.58	34.44	8,900
13 Feb 2024	35.00	35.00	34.57	34.66	34.52	13,200
12 Feb 2024	34.54	34.60	34.54	34.57	34.44	4,800
09 Feb 2024	34.55	34.55	34.44	34.53	34.39	4,400
08 Feb 2024	34.57	34.61	34.52	34.55	34.42	3,600
07 Feb 2024	34.27	34.49	34.27	34.44	34.31	1,100
06 Feb 2024	34.31	34.39	34.31	34.31	34.18	8,800
05 Feb 2024	34.29	34.42	34.29	34.35	34.21	3,000
02 Feb 2024	34.62	34.62	34.31	34.31	34.18	11,700
01 Feb 2024	34.35	34.35	34.29	34.29	34.15	700
31 Jan 2024	34.18	34.39	34.14	34.26	34.13	21,300
30 Jan 2024	34.18	34.26	34.15	34.22	34.08	31,300
29 Jan 2024	34.19	34.22	34.17	34.17	34.03	6,000
26 Jan 2024	34.23	34.25	34.15	34.15	34.01	36,700
25 Jan 2024	34.02	34.19	34.00	34.16	34.02	26,000
24 Jan 2024	33.97	34.00	33.93	33.98	33.85	11,500
24 Jan 2024	0.037 Dividend
23 Jan 2024	33.95	34.05	33.95	34.00	33.83	4,800
22 Jan 2024	33.92	33.92	33.80	33.84	33.67	1,400
19 Jan 2024	33.94	34.00	33.93	33.94	33.77	6,100
18 Jan 2024	33.86	33.95	33.82	33.94	33.77	14,400
17 Jan 2024	33.96	33.97	33.81	33.89	33.72	3,100
16 Jan 2024	33.97	34.01	33.88	33.96	33.79	21,300
12 Jan 2024	33.96	33.97	33.93	33.97	33.80	900
11 Jan 2024	33.92	33.93	33.86	33.88	33.71	2,400
10 Jan 2024	33.77	33.88	33.76	33.88	33.71	4,300
09 Jan 2024	33.74	33.80	33.74	33.80	33.63	2,200
08 Jan 2024	33.90	33.90	33.72	33.78	33.61	3,000
05 Jan 2024	33.76	33.79	33.57	33.75	33.58	26,600
04 Jan 2024	33.73	33.77	33.54	33.63	33.46	7,100
03 Jan 2024	33.63	33.68	33.63	33.63	33.46	1,500
02 Jan 2024	33.54	33.55	33.49	33.51	33.35	12,900
29 Dec 2023	33.28	33.31	33.27	33.27	33.11	4,400
28 Dec 2023	33.25	33.30	33.24	33.25	33.08	3,500
27 Dec 2023	33.29	33.30	33.23	33.30	33.13	10,200
26 Dec 2023	33.22	33.24	33.16	33.20	33.03	13,700
22 Dec 2023	33.27	33.31	33.27	33.30	33.13	9,100
21 Dec 2023	33.13	33.23	33.13	33.23	33.06	1,600
20 Dec 2023	33.21	33.34	33.00	33.02	32.85	43,500
19 Dec 2023	33.33	33.39	33.27	33.27	33.10	6,500
18 Dec 2023	33.38	33.43	33.27	33.38	33.21	8,500
15 Dec 2023	33.13	33.13	33.13	33.13	32.96	100
14 Dec 2023	33.12	33.19	33.06	33.07	32.90	9,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,917.27+43.23(+0.36%)

NZD/USD0.5970+0.0007(+0.12%)

NZD/EUR0.5559+0.0003(+0.05%)

ALL ORDS7,894.90+45.50(+0.58%)

ASX 2007,626.00+39.00(+0.51%)

OIL79.15+0.20(+0.25%)

ETC 6 Meridian Hedged Equity-Index Option Strategy ETF (SIXH)

NZX 50
11,917.27
+43.23(+0.36%)

NZD/USD
0.5970
+0.0007(+0.12%)

NZD/EUR
0.5559
+0.0003(+0.05%)

ALL ORDS
7,894.90
+45.50(+0.58%)

ASX 200
7,626.00
+39.00(+0.51%)

OIL
79.15
+0.20(+0.25%)