Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,943.39
+3,537.88(+5.96%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

ETC 6 Meridian Mega Cap Equity ETF (SIXA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.18

+0.29

(+0.72%)

At close: 11:36AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.12	40.18	40.03	40.18	40.18	9,767
02 May 2024	39.80	39.90	39.80	39.90	39.90	6,200
01 May 2024	39.55	39.64	39.55	39.64	39.64	6,400
30 Apr 2024	40.18	40.18	39.89	39.89	39.89	300
29 Apr 2024	40.32	40.32	40.32	40.32	40.32	700
26 Apr 2024	40.19	40.26	40.17	40.19	40.19	2,000
25 Apr 2024	40.03	40.14	40.00	40.06	40.06	38,000
24 Apr 2024	40.16	40.46	40.16	40.46	40.46	1,100
24 Apr 2024	0.041 Dividend
23 Apr 2024	40.43	40.43	40.42	40.42	40.38	12,100
22 Apr 2024	39.87	40.17	39.87	40.07	40.03	9,000
19 Apr 2024	39.85	39.85	39.80	39.80	39.76	1,700
18 Apr 2024	39.74	39.82	39.68	39.70	39.66	11,900
17 Apr 2024	39.51	39.65	39.46	39.65	39.61	5,900
16 Apr 2024	39.63	39.75	39.56	39.61	39.57	6,900
15 Apr 2024	40.01	40.01	39.68	39.68	39.64	3,000
12 Apr 2024	39.94	39.98	39.90	39.90	39.86	3,100
11 Apr 2024	40.15	40.42	40.15	40.42	40.37	1,900
10 Apr 2024	40.33	40.39	40.23	40.39	40.35	16,200
09 Apr 2024	40.48	40.65	40.48	40.65	40.61	9,100
08 Apr 2024	40.65	40.65	40.61	40.61	40.57	500
05 Apr 2024	40.71	40.73	40.69	40.69	40.65	1,300
04 Apr 2024	40.97	40.97	40.34	40.34	40.30	2,700
03 Apr 2024	40.80	40.80	40.75	40.75	40.71	6,100
02 Apr 2024	40.78	40.78	40.66	40.75	40.71	9,100
01 Apr 2024	40.88	40.92	40.88	40.92	40.88	3,300
28 Mar 2024	41.03	41.08	41.03	41.08	41.04	1,800
27 Mar 2024	40.79	40.93	40.74	40.93	40.89	8,100
26 Mar 2024	40.68	40.68	40.56	40.56	40.52	10,400
25 Mar 2024	40.63	40.63	40.60	40.60	40.56	10,100
25 Mar 2024	0.094 Dividend
22 Mar 2024	40.82	40.82	40.74	40.74	40.60	7,300
21 Mar 2024	40.92	40.92	40.83	40.83	40.69	1,300
20 Mar 2024	40.56	40.80	40.54	40.80	40.66	3,900
19 Mar 2024	40.41	40.56	40.41	40.56	40.42	5,100
18 Mar 2024	40.35	40.35	40.28	40.31	40.18	13,000
15 Mar 2024	40.17	40.17	40.00	40.00	39.87	13,600
14 Mar 2024	40.46	40.46	40.34	40.34	40.20	1,800
13 Mar 2024	40.53	40.53	40.48	40.48	40.35	2,200
12 Mar 2024	40.42	40.45	40.42	40.45	40.31	14,200
11 Mar 2024	40.05	40.12	40.05	40.12	39.98	18,300
08 Mar 2024	40.17	40.20	40.06	40.06	39.93	5,600
07 Mar 2024	40.17	40.21	40.17	40.21	40.08	800
06 Mar 2024	40.03	40.03	39.91	39.91	39.78	6,400
05 Mar 2024	39.78	39.78	39.67	39.67	39.53	4,500
04 Mar 2024	39.96	39.96	39.87	39.88	39.75	900
01 Mar 2024	39.81	39.95	39.81	39.95	39.82	13,000
29 Feb 2024	39.48	39.60	39.48	39.60	39.47	1,500
28 Feb 2024	39.47	39.47	39.41	39.41	39.28	5,100
27 Feb 2024	39.47	39.52	39.47	39.52	39.39	1,100
26 Feb 2024	39.69	39.69	39.53	39.53	39.40	2,000
26 Feb 2024	0.033 Dividend
23 Feb 2024	39.66	39.69	39.65	39.65	39.48	4,100
22 Feb 2024	39.45	39.61	39.45	39.61	39.45	6,300
21 Feb 2024	38.87	38.95	38.87	38.95	38.79	1,000
20 Feb 2024	38.83	38.83	38.83	38.83	38.67	100
16 Feb 2024	39.14	39.14	39.01	39.01	38.84	400
15 Feb 2024	39.02	39.19	39.02	39.10	38.94	2,200
14 Feb 2024	38.73	38.95	38.73	38.95	38.79	4,000
13 Feb 2024	38.71	38.72	38.59	38.66	38.50	8,800
12 Feb 2024	39.09	39.13	39.09	39.10	38.93	12,800
09 Feb 2024	39.02	39.03	39.02	39.03	38.87	1,700
08 Feb 2024	39.02	39.02	39.00	39.00	38.84	600
07 Feb 2024	38.97	38.97	38.92	38.92	38.76	900
06 Feb 2024	38.66	38.66	38.64	38.64	38.48	900
05 Feb 2024	38.50	38.64	38.50	38.64	38.48	1,000
02 Feb 2024	38.62	38.72	38.62	38.72	38.56	1,300
01 Feb 2024	37.94	38.29	37.94	38.29	38.13	4,200
31 Jan 2024	38.09	38.09	37.88	37.88	37.72	700
30 Jan 2024	38.33	38.35	38.33	38.35	38.19	13,600
29 Jan 2024	38.17	38.34	38.17	38.34	38.18	4,600
26 Jan 2024	38.23	38.23	38.11	38.16	38.00	3,300
25 Jan 2024	37.92	38.05	37.90	38.05	37.89	23,600
24 Jan 2024	37.92	37.92	37.68	37.68	37.52	6,300
24 Jan 2024	0.028 Dividend
23 Jan 2024	37.65	37.73	37.65	37.73	37.54	5,800
22 Jan 2024	37.53	37.53	37.53	37.53	37.35	100
19 Jan 2024	37.36	37.61	37.36	37.60	37.42	6,500
18 Jan 2024	36.96	37.18	36.96	37.18	37.00	3,300
17 Jan 2024	37.04	37.04	36.97	37.03	36.85	2,100
16 Jan 2024	36.89	37.26	36.89	37.16	36.98	7,600
12 Jan 2024	37.43	37.43	37.23	37.31	37.13	4,000
11 Jan 2024	37.10	37.31	37.10	37.24	37.06	800
10 Jan 2024	37.16	37.21	37.15	37.21	37.03	3,400
09 Jan 2024	37.02	37.09	37.02	37.09	36.91	1,100
08 Jan 2024	36.78	37.08	36.78	37.08	36.90	3,600
05 Jan 2024	36.80	36.81	36.64	36.67	36.49	4,300
04 Jan 2024	36.81	36.81	36.58	36.58	36.40	4,800
03 Jan 2024	36.71	36.71	36.66	36.66	36.48	2,600
02 Jan 2024	36.74	36.74	36.66	36.74	36.56	5,900
29 Dec 2023	36.79	36.79	36.59	36.69	36.51	4,700
28 Dec 2023	36.78	36.81	36.74	36.74	36.56	1,900
27 Dec 2023	36.68	36.72	36.68	36.71	36.53	2,400
26 Dec 2023	36.54	36.68	36.54	36.68	36.50	15,600
22 Dec 2023	36.72	36.73	36.60	36.64	36.46	15,200
21 Dec 2023	36.42	36.58	36.42	36.58	36.40	300
20 Dec 2023	36.78	36.85	36.31	36.31	36.13	25,700
19 Dec 2023	36.77	36.84	36.77	36.84	36.66	4,600
18 Dec 2023	36.76	36.76	36.71	36.71	36.53	5,700
15 Dec 2023	36.43	36.48	36.43	36.48	36.30	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,943.39+3,537.88(+5.96%)

CMC Crypto 2001,359.39+82.41(+6.45%)

ETC 6 Meridian Mega Cap Equity ETF (SIXA)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,943.39
+3,537.88(+5.96%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)