Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

35.95 +0.41 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.74 24.80 24.74 24.80 13,483 +0.03(+0.11%)
Nov 27, 2020 24.80 24.80 24.77 24.77 643 -0.03(-0.10%)
Nov 25, 2020 24.80 24.81 24.75 24.80 6,329 +0.01(+0.05%)
Nov 24, 2020 24.79 24.79 24.75 24.79 4,346 -0.00(-0.01%)
Nov 23, 2020 24.78 24.79 24.75 24.79 2,514 +0.09(+0.38%)
Nov 20, 2020 24.73 24.73 24.70 24.70 2,574 +0.07(+0.28%)
Nov 19, 2020 24.61 24.63 24.61 24.63 354 +0.06(+0.26%)
Nov 18, 2020 24.65 24.65 24.56 24.56 25,326 +0.00(+0.00%)
Nov 17, 2020 24.55 24.56 24.55 24.56 103,221 -0.02(-0.08%)
Nov 16, 2020 24.58 24.58 24.58 24.58 5 +0.00(+0.02%)
Nov 13, 2020 24.61 24.62 24.58 24.58 76,170 +0.14(+0.57%)
Nov 12, 2020 24.34 24.44 24.34 24.44 362 -0.10(-0.41%)
Nov 11, 2020 24.49 24.54 24.49 24.54 885 +0.09(+0.37%)
Nov 10, 2020 24.47 24.47 24.45 24.45 20,253 +0.18(+0.74%)
Nov 09, 2020 24.57 24.57 24.27 24.27 100,224 -0.34(-1.37%)
Nov 06, 2020 24.66 24.66 24.61 24.61 1,287 -0.04(-0.17%)
Nov 05, 2020 26.25 26.25 24.59 24.65 15,904 +0.10(+0.42%)
Nov 04, 2020 24.39 24.66 24.39 24.55 2,611 +0.38(+1.57%)
Nov 03, 2020 24.25 24.25 24.17 24.17 24,205 +0.17(+0.70%)
Nov 02, 2020 24.03 24.04 23.96 24.00 7,428 +0.21(+0.90%)
Oct 30, 2020 23.77 23.82 23.77 23.79 9,762 -0.06(-0.25%)
Oct 29, 2020 23.85 23.85 23.85 23.85 0 +0.21(+0.90%)
Oct 28, 2020 23.82 23.82 23.63 23.63 45,541 -0.36(-1.52%)
Oct 27, 2020 24.00 24.00 24.00 24.00 42 -0.15(-0.61%)
Oct 26, 2020 24.15 24.19 23.83 24.15 34,015 -0.18(-0.75%)
Oct 23, 2020 24.34 24.37 24.30 24.33 36,850 -0.03(-0.13%)
Oct 22, 2020 24.36 24.36 24.36 24.36 5 +0.02(+0.10%)
Oct 21, 2020 24.41 24.41 24.34 24.34 2,260 -0.09(-0.35%)
Oct 20, 2020 24.46 24.49 24.42 24.42 1,512 -0.09(-0.37%)
Oct 19, 2020 24.58 24.62 24.51 24.51 6,406 -0.09(-0.37%)
Oct 16, 2020 24.63 24.67 24.61 24.61 1,289 +0.05(+0.21%)
Oct 15, 2020 24.55 24.55 24.55 24.55 58 -0.01(-0.04%)
Oct 14, 2020 24.58 24.60 24.56 24.56 728 -0.08(-0.34%)
Oct 13, 2020 24.65 24.65 24.65 24.65 20 +0.01(+0.06%)
Oct 12, 2020 24.68 24.68 24.63 24.63 17,401 -0.02(-0.09%)
Oct 09, 2020 24.68 24.69 24.65 24.65 5,156 +0.05(+0.21%)
Oct 08, 2020 24.64 24.85 24.56 24.60 5,057 +0.12(+0.47%)
Oct 07, 2020 24.48 24.54 24.45 24.49 18,154 +0.20(+0.84%)
Oct 06, 2020 24.41 24.46 24.28 24.28 9,603 -0.09(-0.35%)
Oct 05, 2020 24.37 24.41 24.35 24.37 6,865 +0.20(+0.82%)
Oct 02, 2020 24.14 24.34 24.14 24.17 4,404 -0.06(-0.24%)
Oct 01, 2020 24.24 24.28 24.20 24.23 17,305 -0.04(-0.18%)
Sep 30, 2020 24.27 24.51 24.22 24.27 8,424 +0.16(+0.65%)
Sep 29, 2020 24.15 24.37 24.12 24.12 2,011 -0.05(-0.22%)
Sep 28, 2020 24.19 24.19 24.17 24.17 1,579 +0.20(+0.82%)
Sep 25, 2020 23.97 23.97 23.97 23.97 0 +0.22(+0.95%)
Sep 24, 2020 23.75 23.75 23.75 23.75 2 +0.01(+0.03%)
Sep 23, 2020 24.18 24.18 23.74 23.74 4,730 -0.31(-1.30%)
Sep 22, 2020 24.05 24.05 24.05 24.05 206 +0.18(+0.74%)
Sep 21, 2020 23.68 23.88 23.68 23.88 351 -0.22(-0.90%)
Sep 18, 2020 24.09 24.09 24.09 24.09 107 -0.05(-0.21%)
Sep 17, 2020 24.19 24.22 24.14 24.14 3,858 -0.04(-0.18%)
Sep 16, 2020 24.25 24.31 24.19 24.19 3,565 -0.02(-0.08%)
Sep 15, 2020 24.25 24.25 24.21 24.21 342 +0.00(+0.01%)
Sep 14, 2020 24.20 24.20 24.20 24.20 1 +0.36(+1.49%)
Sep 10, 2020 23.85 23.85 23.85 0 -0.32(-1.33%)
Sep 09, 2020 24.03 24.17 24.03 24.17 541 +0.31(+1.29%)
Sep 08, 2020 23.86 23.94 23.86 23.86 338 -0.16(-0.68%)
Sep 04, 2020 24.01 24.07 24.01 24.03 3,547 +0.09(+0.36%)
Sep 03, 2020 24.06 24.06 23.94 23.94 781 +0.10(+0.44%)
Sep 02, 2020 23.84 23.84 23.84 23.84 18 -0.03(-0.11%)
Sep 01, 2020 23.86 23.86 23.86 23.86 129 -0.14(-0.57%)
Aug 31, 2020 23.99 24.00 23.99 24.00 2,108 -0.11(-0.45%)
Aug 27, 2020 24.11 24.11 24.11 0 +0.24(+1.02%)
Aug 25, 2020 23.86 23.86 23.86 0 -0.33(-1.37%)
Aug 24, 2020 24.16 24.19 24.16 24.19 20,805 +0.03(+0.14%)
Aug 21, 2020 24.16 24.16 24.16 24.16 0 -0.03(-0.14%)
Aug 20, 2020 24.19 24.19 24.19 24.19 20 -0.05(-0.19%)
Aug 19, 2020 24.24 24.24 24.24 24.24 1 +0.03(+0.13%)
Aug 18, 2020 24.21 24.21 24.21 24.21 15 +0.03(+0.13%)
Aug 17, 2020 24.21 24.21 24.18 24.18 1,779 +0.03(+0.14%)
Aug 14, 2020 24.17 24.17 24.12 24.14 2,692 +0.07(+0.28%)
Aug 13, 2020 24.07 24.07 24.07 24.07 45 -0.09(-0.36%)
Aug 12, 2020 24.18 24.18 24.12 24.16 37,847 +0.14(+0.56%)
Aug 11, 2020 24.03 24.03 24.03 24.03 16,116 -0.07(-0.29%)
Aug 10, 2020 24.09 24.09 24.09 24.09 107 +0.08(+0.32%)
Aug 07, 2020 23.93 24.02 23.93 24.02 538 +0.20(+0.83%)
Aug 06, 2020 23.82 23.82 23.82 23.82 2 -0.01(-0.03%)
Aug 05, 2020 23.83 23.83 23.83 23.83 0 -0.04(-0.17%)
Aug 04, 2020 23.82 23.87 23.82 23.87 15,484 +0.04(+0.15%)
Aug 03, 2020 23.83 23.83 23.83 23.83 0 +0.04(+0.17%)
Jul 31, 2020 23.79 23.79 23.79 23.79 0 -0.09(-0.36%)
Jul 30, 2020 23.94 23.94 23.87 23.87 1,585 -0.10(-0.41%)
Jul 29, 2020 23.94 23.97 23.93 23.97 1,419 -0.02(-0.08%)
Jul 28, 2020 23.99 23.99 23.99 23.99 2,088 +0.06(+0.24%)
Jul 27, 2020 23.92 23.95 23.92 23.93 19,246 +0.04(+0.15%)
Jul 24, 2020 23.92 23.92 23.90 23.90 1,510 -0.06(-0.25%)
Jul 23, 2020 23.96 23.96 23.96 23.96 11 +0.00(+0.01%)
Jul 22, 2020 23.90 23.95 23.90 23.95 5,231 -0.00(-0.01%)
Jul 21, 2020 23.96 23.96 23.96 23.96 5 +0.06(+0.24%)
Jul 20, 2020 23.90 23.90 23.90 23.90 2 -0.04(-0.16%)
Jul 17, 2020 23.92 23.94 23.89 23.94 2,265 -0.06(-0.25%)
Jul 16, 2020 24.00 24.00 24.00 24.00 4,788 +0.13(+0.55%)
Jul 15, 2020 23.87 23.87 23.87 23.87 111 +0.01(+0.05%)
Jul 14, 2020 23.68 23.85 23.66 23.85 3,080 +0.26(+1.12%)
Jul 13, 2020 23.77 23.77 23.54 23.59 16,912 -0.18(-0.76%)
Jul 10, 2020 23.72 23.77 23.72 23.77 2,050 +0.34(+1.44%)
Jul 09, 2020 23.55 23.55 23.43 23.43 4,574 -0.26(-1.09%)
Jul 08, 2020 23.69 23.71 23.69 23.69 4,547 +0.08(+0.35%)
Jul 07, 2020 23.68 23.68 23.61 23.61 325 -0.09(-0.37%)
Jul 06, 2020 23.74 23.74 23.70 23.70 10,491 +0.05(+0.21%)
Jul 02, 2020 24.09 24.09 23.65 23.65 2,265 +0.04(+0.15%)
Jul 01, 2020 23.61 23.61 23.61 23.61 526,781 -0.08(-0.35%)
Jun 30, 2020 23.70 23.70 23.70 23.70 1 +0.15(+0.63%)
Jun 29, 2020 23.55 23.55 23.55 23.55 6,008 +0.17(+0.73%)
Jun 26, 2020 23.54 23.54 23.38 23.38 7,350 -0.01(-0.04%)
Jun 25, 2020 23.55 23.55 23.39 23.39 15,480 -0.09(-0.39%)
Jun 24, 2020 23.48 23.48 23.48 23.48 2 -0.08(-0.34%)
Jun 23, 2020 23.56 23.56 23.56 23.56 10 -0.09(-0.37%)
Jun 22, 2020 23.62 23.67 23.58 23.64 1,350 -0.07(-0.31%)
Jun 19, 2020 23.72 23.72 23.72 23.72 108 +0.16(+0.67%)
Jun 18, 2020 23.56 23.56 23.56 23.56 0 -0.02(-0.09%)
Jun 17, 2020 23.67 23.67 23.58 23.58 4,050 -0.03(-0.12%)
Jun 16, 2020 23.62 23.62 23.61 23.61 212 +0.20(+0.84%)
Jun 15, 2020 23.23 23.41 23.23 23.41 935 +0.08(+0.32%)
Jun 12, 2020 23.34 23.34 23.34 23.34 89,397 +0.34(+1.49%)
Jun 11, 2020 22.99 22.99 22.99 22.99 3 -0.68(-2.86%)
Jun 10, 2020 23.67 23.67 23.67 23.67 59 -0.19(-0.80%)
Jun 09, 2020 23.89 23.89 23.86 23.86 397 -0.07(-0.29%)
Jun 08, 2020 23.99 24.01 23.93 23.93 20,172 -0.04(-0.17%)
Jun 05, 2020 23.95 23.97 23.92 23.97 55,994 +0.12(+0.51%)
Jun 04, 2020 23.82 23.85 23.79 23.85 16,160 +0.10(+0.42%)
Jun 03, 2020 23.68 23.75 23.68 23.75 2,519 +0.14(+0.58%)
Jun 02, 2020 23.61 23.61 23.61 23.61 41 +0.03(+0.13%)
Jun 01, 2020 23.48 23.64 23.47 23.58 11,238 +0.01(+0.06%)
May 29, 2020 23.50 23.58 23.50 23.57 194,360 +0.01(+0.03%)
May 28, 2020 23.56 23.56 23.56 23.56 4 +0.02(+0.07%)
May 27, 2020 23.52 23.55 23.49 23.55 2,771 +0.09(+0.40%)
May 26, 2020 23.31 23.45 23.31 23.45 314,261 +0.18(+0.78%)
May 22, 2020 23.28 23.30 23.27 23.27 824,574 -0.04(-0.18%)
May 21, 2020 23.31 23.31 23.31 23.31 361,437 -0.03(-0.12%)
May 20, 2020 23.40 23.40 23.27 23.34 92,618 +0.00(+0.01%)
May 19, 2020 23.44 23.44 23.34 23.34 1,447 -0.11(-0.45%)
May 18, 2020 23.48 23.48 23.44 23.44 561,388 +0.24(+1.05%)
May 15, 2020 23.13 23.20 23.13 23.20 621,565 +0.04(+0.18%)
May 14, 2020 23.16 23.16 23.16 23.16 698,306 +0.12(+0.51%)
May 13, 2020 23.28 24.38 23.04 23.04 1,217,161 -0.27(-1.14%)
May 12, 2020 23.31 23.31 23.31 23.31 1,168,452 -0.22(-0.95%)
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.