NYSEArca - Nasdaq Real Time Price
USD
ETC 6 Meridian Low Beta Equity Strategy ETF (SIXL)
40.39
+0.30
(+0.76%)
At close: October 30 at 9:30:00 AM EDT
Trade SIXL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.47
40.47
40.39
40.39
40.39
200
Oct 29, 2026
39.92
40.09
39.92
40.09
40.09
400
Oct 28, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
39.93
39.93
39.75
39.76
39.76
2,000
Oct 27, 2026
40.06
40.06
40.06
40.06
40.01
100
Oct 26, 2026
40.47
40.47
40.46
40.46
40.41
9,500
Oct 23, 2026
40.31
40.31
40.22
40.31
40.27
400
Oct 22, 2026
39.74
40.42
39.74
40.42
40.37
300
Oct 21, 2026
39.66
39.66
39.59
39.59
39.55
1,400
Oct 20, 2026
39.50
39.80
39.50
39.80
39.76
11,400
Oct 19, 2026
39.30
39.30
39.25
39.30
39.25
1,200
Oct 16, 2026
39.55
39.59
39.50
39.59
39.55
2,700
Oct 15, 2026
39.34
39.54
39.27
39.27
39.23
7,800
Oct 14, 2026
38.86
38.98
38.86
38.98
38.93
1,600
Oct 13, 2026
38.74
38.97
38.74
38.92
38.88
800
Oct 12, 2026
38.68
38.76
38.67
38.76
38.71
1,500
Oct 9, 2026
38.45
38.45
38.45
38.45
38.41
100
Oct 8, 2026
38.38
38.48
38.38
38.48
38.44
2,700
Oct 7, 2026
37.84
37.84
37.84
37.84
37.80
100
Oct 6, 2026
37.84
37.97
37.84
37.97
37.93
400
Oct 5, 2026
37.77
37.77
37.77
37.77
37.73
400
Oct 2, 2026
37.54
37.59
37.46
37.59
37.55
5,000
Oct 1, 2026
37.29
37.44
37.29
37.44
37.40
1,300
Sep 30, 2026
37.42
37.42
37.22
37.22
37.18
2,200
Sep 29, 2026
37.38
37.40
37.23
37.40
37.36
3,300
Sep 28, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
37.53
37.53
37.47
37.47
37.43
200
Sep 25, 2026
37.58
37.58
37.55
37.55
37.45
500
Sep 24, 2026
37.63
37.63
37.63
37.63
37.53
100
Sep 23, 2026
38.12
38.12
37.75
37.75
37.65
4,800
Sep 22, 2026
38.19
38.22
38.14
38.14
38.04
2,600
Sep 21, 2026
38.57
38.57
38.38
38.38
38.28
3,000
Sep 18, 2026
38.57
38.60
38.57
38.60
38.49
4,400
Sep 17, 2026
38.93
38.93
38.83
38.91
38.80
3,900
Sep 16, 2026
39.16
39.16
38.81
38.88
38.77
2,700
Sep 15, 2026
39.20
39.20
39.16
39.16
39.05
1,200
Sep 14, 2026
39.33
39.33
39.32
39.32
39.21
300
Sep 11, 2026
39.26
39.26
39.02
39.06
38.95
2,800
Sep 10, 2026
39.40
39.40
39.09
39.11
39.00
14,800
Sep 9, 2026
39.14
39.22
39.11
39.21
39.10
2,800
Sep 8, 2026
39.64
39.64
39.52
39.52
39.41
200
Sep 4, 2026
39.85
39.89
39.78
39.78
39.67
7,300
Sep 3, 2026
39.94
40.10
39.94
40.04
39.93
600
Sep 2, 2026
39.87
39.98
39.85
39.85
39.74
800
Sep 1, 2026
39.85
39.85
39.64
39.74
39.63
2,800
Aug 31, 2026
39.66
39.66
39.62
39.62
39.51
2,200
Aug 28, 2026
39.92
39.92
39.87
39.87
39.76
700
Aug 27, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
40.05
40.05
39.87
39.87
39.76
1,800
Aug 26, 2026
40.29
40.29
40.26
40.26
40.09
3,300
Aug 25, 2026
40.26
40.28
40.19
40.28
40.11
2,400
Aug 24, 2026
40.46
40.46
40.36
40.44
40.26
10,400
Aug 21, 2026
40.20
40.20
40.11
40.11
39.94
5,200
Aug 20, 2026
40.08
40.24
40.08
40.13
39.96
1,800
Aug 19, 2026
40.24
40.33
40.23
40.23
40.06
600
Aug 18, 2026
40.09
40.31
40.08
40.08
39.91
5,000
Aug 17, 2026
39.89
39.89
39.83
39.83
39.65
700
Aug 14, 2026
40.14
40.14
40.14
40.14
39.97
100
Aug 13, 2026
40.00
40.00
39.87
39.98
39.80
3,200
Aug 12, 2026
39.76
39.76
39.76
39.76
39.59
100
Aug 11, 2026
39.74
39.74
39.64
39.64
39.47
2,700
Aug 10, 2026
39.72
39.76
39.71
39.71
39.54
2,100
Aug 7, 2026
40.14
40.15
40.05
40.05
39.88
9,200
Aug 6, 2026
40.00
40.00
39.96
39.96
39.78
700
Aug 5, 2026
39.83
40.01
39.83
40.01
39.84
200
Aug 4, 2026
40.14
40.20
40.14
40.20
40.02
200
Aug 3, 2026
40.26
40.26
40.17
40.17
40.00
206,200
Jul 31, 2026
39.97
40.01
39.97
40.01
39.84
100
Jul 30, 2026
40.62
40.62
40.06
40.24
40.07
1,800
Jul 29, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
40.92
40.92
40.75
40.75
40.57
600
Jul 28, 2026
40.55
40.87
40.55
40.87
40.64
200
Jul 27, 2026
40.33
40.35
40.28
40.29
40.07
2,400
Jul 24, 2026
40.03
40.11
40.03
40.11
39.89
800
Jul 23, 2026
39.58
39.60
39.55
39.55
39.33
500
Jul 22, 2026
39.67
39.74
39.62
39.74
39.51
4,100
Jul 21, 2026
39.61
39.69
39.61
39.69
39.46
4,400
Jul 20, 2026
40.00
40.00
39.81
39.85
39.63
6,300
Jul 17, 2026
40.40
40.45
40.01
40.01
39.78
300
Jul 16, 2026
39.91
40.13
39.91
40.13
39.90
400
Jul 15, 2026
39.53
39.53
39.38
39.38
39.16
100
Jul 14, 2026
39.54
39.62
39.53
39.62
39.39
2,600
Jul 13, 2026
39.90
39.90
39.90
39.90
39.68
300
Jul 10, 2026
39.59
39.70
39.59
39.70
39.48
300
Jul 9, 2026
39.52
39.52
39.52
39.52
39.30
100
Jul 8, 2026
39.95
39.95
39.67
39.67
39.44
800
Jul 7, 2026
39.94
40.03
39.94
40.03
39.81
300
Jul 6, 2026
39.67
39.67
39.67
39.67
39.44
200
Jul 2, 2026
39.99
39.99
39.99
39.99
39.76
200
Jul 1, 2026
39.33
39.40
39.28
39.28
39.06
1,200
Jun 30, 2026
38.97
39.14
38.97
39.10
38.88
400
Jun 29, 2026
39.06
39.25
39.06
39.25
39.03
900
Jun 26, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
39.20
39.41
39.20
39.41
39.19
1,200
Jun 25, 2026
39.08
39.08
38.69
38.81
38.50
5,100
Jun 24, 2026
38.84
38.92
38.84
38.88
38.57
4,900
Jun 23, 2026
38.17
38.53
38.17
38.52
38.21
7,200
Jun 22, 2026
38.10
38.10
37.92
37.92
37.62
5,800
Jun 18, 2026
37.93
37.93
37.93
37.93
37.63
100
Jun 17, 2026
38.36
38.36
38.01
38.01
37.71
2,900
Jun 16, 2026
38.69
38.69
38.58
38.58
38.27
700
Jun 15, 2026
38.60
38.67
38.56
38.56
38.25
3,600
Jun 12, 2026
38.70
38.79
38.70
38.79
38.48
5,800
Jun 11, 2026
38.63
38.63
38.55
38.55
38.25
300
Jun 10, 2026
38.60
38.61
38.54
38.61
38.30
8,200
Jun 9, 2026
38.22
38.29
38.10
38.26
37.96
2,000
Jun 8, 2026
37.79
37.80
37.62
37.70
37.40
5,900
Jun 5, 2026
38.04
38.18
38.00
38.00
37.70
4,400
Jun 4, 2026
37.39
37.44
37.39
37.44
37.15
9,800
Jun 3, 2026
37.26
37.26
37.16
37.16
36.86
5,200
Jun 2, 2026
37.20
37.22
37.03
37.22
36.92
19,400
Jun 1, 2026
37.45
37.45
37.28
37.31
37.01
700
May 29, 2026
37.77
37.77
37.59
37.59
37.29
200
May 28, 2026
38.07
38.07
37.70
37.92
37.62
6,500
May 27, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
38.33
38.33
38.08
38.13
37.83
500
May 26, 2026
38.33
38.33
38.31
38.31
37.95
3,300
May 22, 2026
38.38
38.42
38.38
38.42
38.05
100
May 21, 2026
38.25
38.34
38.14
38.34
37.98
4,200
May 20, 2026
38.36
38.38
38.27
38.38
38.02
1,500
May 19, 2026
38.14
38.40
38.14
38.23
37.86
2,700
May 18, 2026
37.78
38.23
37.78
38.23
37.87
4,300
May 15, 2026
37.68
37.78
37.68
37.69
37.33
4,000
May 14, 2026
37.94
38.02
37.94
37.95
37.59
5,000
May 13, 2026
37.71
37.98
37.69
37.98
37.62
1,000
May 12, 2026
37.76
38.14
37.60
38.14
37.77
3,200
May 11, 2026
37.94
38.00
37.93
38.00
37.64
4,500
May 8, 2026
38.47
38.47
38.28
38.28
37.91
700
May 7, 2026
38.30
38.30
38.30
38.30
37.93
100
May 6, 2026
38.46
38.46
38.46
38.46
38.09
100
May 5, 2026
38.41
38.48
38.40
38.42
38.05
4,200
May 4, 2026
38.58
38.58
38.30
38.30
37.94
100
May 1, 2026
38.64
38.64
38.54
38.54
38.17
100
Apr 30, 2026
38.48
38.72
38.48
38.72
38.35
100
Apr 29, 2026
38.43
38.49
38.37
38.47
38.11
2,600
Apr 28, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
38.57
38.81
38.57
38.70
38.33
2,000
Apr 27, 2026
38.76
38.76
38.61
38.63
38.22
200
Apr 24, 2026
38.66
38.70
38.66
38.66
38.25
200
Apr 23, 2026
38.64
38.78
38.48
38.78
38.37
2,200
Apr 22, 2026
38.38
38.38
38.36
38.36
37.95
500
Apr 21, 2026
38.84
38.84
38.48
38.51
38.10
8,100
Apr 20, 2026
38.89
38.89
38.75
38.76
38.35
2,900
Apr 17, 2026
38.71
38.93
38.71
38.93
38.51
100
Apr 16, 2026
38.46
38.56
38.46
38.56
38.15
900
Apr 15, 2026
38.44
38.49
38.44
38.44
38.03
11,100
Apr 14, 2026
38.59
38.59
38.46
38.53
38.12
5,100
Apr 13, 2026
38.35
38.54
38.23
38.54
38.13
6,400
Apr 10, 2026
38.74
38.74
38.52
38.52
38.11
9,300
Apr 9, 2026
38.89
39.01
38.86
38.99
38.57
16,700
Apr 8, 2026
38.62
38.73
38.56
38.73
38.32
2,200
Apr 7, 2026
38.47
38.47
38.35
38.35
37.94
500
Apr 6, 2026
38.22
38.25
38.16
38.25
37.84
3,100
Apr 2, 2026
38.13
38.13
38.13
38.13
37.72
300
Apr 1, 2026
37.81
37.81
37.81
37.81
37.41
200
Mar 31, 2026
37.62
37.73
37.41
37.65
37.25
7,300
Mar 30, 2026
37.66
37.66
37.38
37.49
37.09
2,500
Mar 27, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
37.57
37.58
37.24
37.24
36.84
3,300
Mar 26, 2026
37.63
37.63
37.48
37.58
37.09
4,800
Mar 25, 2026
37.53
37.53
37.53
37.53
37.04
100
Mar 24, 2026
37.60
37.66
37.41
37.41
36.92
4,400
Mar 23, 2026
37.48
37.60
37.33
37.33
36.84
4,700
Mar 20, 2026
37.34
37.34
37.16
37.16
36.68
800
Mar 19, 2026
37.75
37.75
37.75
37.75
37.26
200
Mar 18, 2026
38.18
38.18
37.92
37.92
37.43
300
Mar 17, 2026
38.77
38.77
38.48
38.48
37.97
2,400
Mar 16, 2026
38.61
38.63
38.50
38.51
38.01
11,200
Mar 13, 2026
38.44
38.47
38.34
38.39
37.89
9,200
Mar 12, 2026
38.18
38.51
38.18
38.26
37.76
700
Mar 11, 2026
38.50
38.50
38.19
38.32
37.82
5,500
Mar 10, 2026
38.86
38.98
38.54
38.54
38.04
2,200
Mar 9, 2026
38.66
38.99
38.66
38.99
38.48
4,100
Mar 6, 2026
38.79
39.01
38.79
39.01
38.50
300
Mar 5, 2026
39.27
39.27
38.85
39.03
38.52
3,100
Mar 4, 2026
39.31
39.50
39.31
39.50
38.98
9,800
Mar 3, 2026
39.28
39.48
39.15
39.47
38.96
5,400
Mar 2, 2026
39.56
39.75
39.56
39.75
39.23
400
Feb 27, 2026
39.60
39.60
39.60
39.60
39.08
600
Feb 26, 2026
39.38
39.38
39.38
39.38
38.86
200
Feb 25, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
39.05
39.15
39.05
39.15
38.64
600
Feb 24, 2026
39.18
39.31
39.18
39.31
38.74
1,400
Feb 23, 2026
39.15
39.15
39.02
39.15
38.59
800
Feb 20, 2026
38.92
39.04
38.92
39.04
38.48
200
Feb 19, 2026
39.06
39.06
38.93
39.04
38.48
800
Feb 18, 2026
39.03
39.14
38.91
39.02
38.46
15,900
Feb 17, 2026
39.03
39.06
38.91
39.00
38.44
11,100
Feb 13, 2026
39.16
39.28
39.14
39.14
38.58
1,900
Feb 12, 2026
39.00
39.00
38.71
38.71
38.15
1,400
Feb 11, 2026
38.71
38.81
38.71
38.81
38.25
500
Feb 10, 2026
38.61
38.73
38.61
38.73
38.17
700
Feb 9, 2026
38.54
38.54
38.49
38.49
37.93
500
Feb 6, 2026
38.62
38.77
38.62
38.69
38.13
5,700
Feb 5, 2026
38.41
38.41
38.41
38.41
37.85
100
Feb 4, 2026
38.38
38.38
38.24
38.24
37.69
700
Feb 3, 2026
37.91
37.98
37.84
37.98
37.44
6,600
Feb 2, 2026
37.86
37.86
37.86
37.86
37.31
100
Jan 30, 2026
37.61
37.83
37.48
37.83
37.29
3,900
Jan 29, 2026
37.60
37.63
37.43
37.63
37.09
3,100
Jan 28, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
37.75
37.75
37.51
37.55
37.01
4,900
Jan 27, 2026
37.69
37.83
37.69
37.83
37.22
2,200
Jan 26, 2026
37.89
37.89
37.70
37.82
37.20
1,800
Jan 23, 2026
37.60
37.73
37.60
37.73
37.12
500
Jan 22, 2026
37.92
38.04
37.83
37.88
37.26
2,600
Jan 21, 2026
37.74
37.96
37.73
37.96
37.34
19,000
Jan 20, 2026
37.68
37.75
37.68
37.73
37.12
1,700
Jan 16, 2026
37.77
37.86
37.74
37.86
37.24
5,900
Jan 15, 2026
37.78
37.91
37.78
37.89
37.27
600
Jan 14, 2026
37.59
37.72
37.49
37.72
37.10
4,000
Jan 13, 2026
37.34
37.35
37.14
37.31
36.70
5,300
Jan 12, 2026
37.32
37.41
37.30
37.34
36.73
4,000
Jan 9, 2026
37.25
37.25
37.14
37.20
36.59
1,700
Jan 8, 2026
37.20
37.21
37.18
37.18
36.58
600
Jan 7, 2026
36.88
36.88
36.81
36.82
36.22
400
Jan 6, 2026
36.81
36.95
36.68
36.95
36.35
38,200
Jan 5, 2026
36.58
36.76
36.58
36.71
36.11
9,300
Jan 2, 2026
36.63
36.65
36.63
36.65
36.05
2,700
Dec 31, 2025
36.93
36.93
36.24
36.24
35.65
26,700
Dec 30, 2025
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
37.06
37.06
37.06
37.06
36.46
100
Dec 29, 2025
37.23
37.24
37.12
37.24
36.51
4,500
Dec 26, 2025
37.33
37.33
37.19
37.19
36.45
200
Dec 24, 2025
37.29
37.30
37.18
37.28
36.54
1,500
Dec 23, 2025
37.21
37.21
37.04
37.10
36.37
11,000
Dec 22, 2025
37.01
37.17
36.95
37.13
36.39
10,400
Dec 19, 2025
37.09
37.14
36.94
37.03
36.30
12,400
Dec 18, 2025
37.27
37.27
37.11
37.13
36.40
1,000
Dec 17, 2025
37.08
37.24
37.06
37.24
36.50
24,100
Dec 16, 2025
36.97
37.04
36.97
36.97
36.24
1,500
Dec 15, 2025
37.03
37.25
37.01
37.25
36.52
14,100
Dec 12, 2025
37.08
37.12
37.01
37.09
36.36
3,100
Dec 11, 2025
36.96
36.96
36.91
36.91
36.18
1,400
Dec 10, 2025
36.46
36.60
36.46
36.60
35.88
1,100
Dec 9, 2025
36.45
36.53
36.37
36.37
35.65
2,300
Dec 8, 2025
36.39
36.39
36.36
36.36
35.65
17,100
Dec 5, 2025
36.70
36.70
36.62
36.62
35.90
300
Dec 4, 2025
36.72
36.72
36.60
36.60
35.88
10,900
Dec 3, 2025
36.72
36.72
36.72
36.72
36.00
100
Dec 2, 2025
36.68
36.79
36.68
36.76
36.04
600
Dec 1, 2025
37.01
37.07
36.90
36.90
36.18
2,300
Nov 28, 2025
37.27
37.29
37.27
37.29
36.56
1,000
Nov 26, 2025
37.32
37.32
37.26
37.26
36.53
1,000
Nov 25, 2025
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
37.04
37.17
36.91
37.04
36.31
15,900
Nov 24, 2025
36.73
36.77
36.73
36.77
35.97
400
Nov 21, 2025
36.54
36.94
36.54
36.78
35.98
16,200
Nov 20, 2025
36.64
36.64
36.30
36.34
35.56
15,500
Nov 19, 2025
36.53
36.53
36.40
36.40
35.61
900
Nov 18, 2025
36.61
36.65
36.60
36.65
35.86
2,900
Nov 17, 2025
36.63
36.84
36.53
36.53
35.73
6,000
Nov 14, 2025
36.62
36.76
36.61
36.76
35.96
11,200
Nov 13, 2025
36.76
36.76
36.76
36.76
35.96
100
Nov 12, 2025
36.79
36.87
36.79
36.87
36.07
300
Nov 11, 2025
36.86
36.90
36.86
36.90
36.10
10,900
Nov 10, 2025
36.28
36.48
36.23
36.48
35.69
3,500
Nov 7, 2025
36.09
36.39
36.09
36.39
35.61
3,500
Nov 6, 2025
35.85
36.01
35.85
36.01
35.24
1,800
Nov 5, 2025
36.14
36.14
36.14
36.14
35.36
100
Nov 4, 2025
35.94
36.03
35.94
36.03
35.25
100
Nov 3, 2025
35.69
35.76
35.69
35.76
34.98
200
Oct 31, 2025
35.79
35.79
35.79
35.79
35.02
100
