6 Meridian Hedged Eqty Idx Option Strategy ETF (NY: SIXH )

35.50 -0.25 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 35.64 35.64 35.50 35.50 8,447 -0.25(-0.69%)
Jun 24, 2024 35.61 35.77 35.61 35.75 9,634 +0.32(+0.89%)
Jun 21, 2024 35.49 35.49 35.39 35.43 1,317 +0.04(+0.12%)
Jun 20, 2024 35.32 35.54 35.30 35.39 50,306 +0.23(+0.66%)
Jun 18, 2024 35.17 35.19 35.16 35.16 568 +0.05(+0.15%)
Jun 17, 2024 35.07 35.16 35.07 35.11 9,604 -0.12(-0.35%)
Jun 14, 2024 35.14 35.23 35.07 35.23 8,376 +0.05(+0.13%)
Jun 13, 2024 35.06 35.20 35.05 35.18 6,255 -0.06(-0.18%)
Jun 12, 2024 35.61 35.61 33.81 35.25 7,363 -0.36(-1.01%)
Jun 11, 2024 35.61 35.79 35.60 35.61 12,149 -0.17(-0.48%)
Jun 10, 2024 35.74 35.79 35.74 35.78 1,831 +0.03(+0.08%)
Jun 07, 2024 35.79 35.79 35.75 35.75 4,512 +0.05(+0.15%)
Jun 06, 2024 35.75 35.78 35.70 35.70 8,258 +0.10(+0.27%)
Jun 05, 2024 35.68 35.69 35.60 35.60 1,701 -0.25(-0.69%)
Jun 04, 2024 35.84 35.86 35.79 35.85 23,935 +0.09(+0.25%)
Jun 03, 2024 33.98 35.82 33.98 35.76 22,866 -0.13(-0.36%)
May 31, 2024 35.64 35.89 35.64 35.89 5,225 +0.41(+1.16%)
May 30, 2024 35.48 35.48 35.48 35.48 158 +0.11(+0.31%)
May 29, 2024 35.39 35.39 35.33 35.37 2,211 -0.05(-0.14%)
May 28, 2024 35.57 35.65 35.42 35.42 1,521 -0.12(-0.33%)
May 24, 2024 35.67 35.67 35.53 35.53 3,558 -0.07(-0.21%)
May 23, 2024 35.63 35.65 35.60 35.60 12,340 -0.07(-0.19%)
May 22, 2024 35.73 35.73 35.67 35.67 926 -0.05(-0.15%)
May 21, 2024 35.88 35.88 35.70 35.72 10,495 -0.01(-0.02%)
May 20, 2024 35.99 35.99 35.71 35.73 4,958 -0.12(-0.34%)
May 17, 2024 35.82 35.85 35.82 35.85 1,132 +0.08(+0.21%)
May 16, 2024 35.90 35.90 35.74 35.78 8,285 +0.00(+0.00%)
May 15, 2024 35.74 35.78 35.74 35.78 1,228 +0.00(+0.01%)
May 14, 2024 35.78 35.83 35.75 35.77 3,033 -0.01(-0.02%)
May 13, 2024 35.67 35.80 35.67 35.78 14,798 -0.03(-0.07%)
May 10, 2024 35.77 35.80 35.77 35.80 938 +0.07(+0.19%)
May 09, 2024 35.73 35.73 35.73 35.73 1,814 +0.06(+0.17%)
May 08, 2024 35.67 35.67 35.67 35.67 112 +0.07(+0.20%)
May 07, 2024 35.54 35.60 35.54 35.60 1,000 +0.18(+0.51%)
May 06, 2024 35.46 35.46 35.42 35.42 941 +0.06(+0.17%)
May 03, 2024 35.37 35.37 35.29 35.36 21,964 +0.03(+0.09%)
May 02, 2024 35.19 35.34 35.19 35.33 11,800 +0.14(+0.40%)
May 01, 2024 35.31 35.97 35.16 35.19 3,106 -0.12(-0.34%)
Apr 30, 2024 35.41 35.45 35.31 35.31 9,989 -0.21(-0.58%)
Apr 29, 2024 35.49 35.52 35.44 35.52 2,170 +0.04(+0.10%)
Apr 26, 2024 35.41 35.48 35.41 35.48 3,269 +0.11(+0.30%)
Apr 25, 2024 35.23 35.37 35.23 35.37 1,407 -0.28(-0.80%)
Apr 24, 2024 35.79 35.79 35.50 35.66 3,708 +0.05(+0.15%)
Apr 23, 2024 35.54 35.63 35.37 35.60 19,690 +0.27(+0.75%)
Apr 22, 2024 35.26 35.34 35.25 35.34 7,883 +0.24(+0.70%)
Apr 19, 2024 34.99 35.21 34.99 35.09 8,310 +0.06(+0.18%)
Apr 18, 2024 35.00 35.09 35.00 35.03 13,374 +0.15(+0.43%)
Apr 17, 2024 34.87 34.91 34.84 34.88 8,721 +0.03(+0.08%)
Apr 16, 2024 34.90 34.91 34.79 34.85 4,807 -0.05(-0.13%)
Apr 15, 2024 35.19 35.19 34.81 34.90 4,879 -0.09(-0.26%)
Apr 12, 2024 35.25 35.25 34.94 34.99 3,450 -0.27(-0.77%)
Apr 11, 2024 35.22 35.26 35.16 35.26 2,803 -0.06(-0.16%)
Apr 10, 2024 35.30 35.37 35.20 35.32 28,016 -0.21(-0.59%)
Apr 09, 2024 35.74 35.74 35.28 35.53 14,636 +0.20(+0.55%)
Apr 08, 2024 35.24 35.38 35.24 35.33 1,878 -0.02(-0.05%)
Apr 05, 2024 35.31 35.36 35.31 35.35 3,522 +0.14(+0.39%)
Apr 04, 2024 35.46 35.46 35.21 35.21 1,493 -0.21(-0.58%)
Apr 03, 2024 35.41 35.44 35.38 35.42 15,747 +0.05(+0.14%)
Apr 02, 2024 35.14 35.45 35.14 35.37 1,640 -0.09(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.