Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,535.97 +599.71 (+0.91%) CMC Crypto 200
1,380.87 -37.00 (-2.61%)
ETC 6 Meridian Hedged Equity-Index Option Strategy ETF (SIXH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 35.20 | 35.29 | 35.13 | 35.29 | 35.29 | 8,400 |
| 13 Jun 2024 | 35.12 | 35.26 | 35.11 | 35.24 | 35.24 | 6,200 |
| 12 Jun 2024 | 35.67 | 35.67 | 33.87 | 35.31 | 35.31 | 7,400 |
| 11 Jun 2024 | 35.67 | 35.85 | 35.66 | 35.66 | 35.66 | 12,100 |
| 10 Jun 2024 | 35.80 | 35.84 | 35.80 | 35.84 | 35.84 | 1,800 |
| 07 Jun 2024 | 35.85 | 35.85 | 35.81 | 35.81 | 35.81 | 4,500 |
| 06 Jun 2024 | 35.81 | 35.84 | 35.76 | 35.76 | 35.76 | 8,200 |
| 05 Jun 2024 | 35.74 | 35.75 | 35.66 | 35.66 | 35.66 | 1,700 |
| 04 Jun 2024 | 35.90 | 35.92 | 35.85 | 35.91 | 35.91 | 23,900 |
| 03 Jun 2024 | 35.84 | 35.85 | 35.82 | 35.82 | 35.82 | 22,800 |
| 31 May 2024 | 35.70 | 35.95 | 35.70 | 35.94 | 35.94 | 5,200 |
| 30 May 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 200 |
| 29 May 2024 | 35.44 | 35.45 | 35.39 | 35.42 | 35.42 | 2,200 |
| 28 May 2024 | 35.63 | 35.71 | 35.47 | 35.47 | 35.47 | 1,500 |
| 24 May 2024 | 35.73 | 35.73 | 35.59 | 35.59 | 35.59 | 3,600 |
| 23 May 2024 | 35.68 | 35.71 | 35.66 | 35.66 | 35.66 | 12,300 |
| 23 May 2024 | 0.043 Dividend | |||||
| 22 May 2024 | 35.83 | 35.83 | 35.77 | 35.77 | 35.73 | 900 |
| 21 May 2024 | 35.98 | 35.98 | 35.80 | 35.83 | 35.78 | 10,500 |
| 20 May 2024 | 36.09 | 36.09 | 35.81 | 35.83 | 35.79 | 4,900 |
| 17 May 2024 | 35.92 | 35.95 | 35.92 | 35.95 | 35.91 | 1,100 |
| 16 May 2024 | 36.00 | 36.00 | 35.84 | 35.88 | 35.84 | 8,300 |
| 15 May 2024 | 35.84 | 35.88 | 35.84 | 35.88 | 35.83 | 1,200 |
| 14 May 2024 | 35.88 | 35.93 | 35.85 | 35.87 | 35.83 | 3,000 |
| 13 May 2024 | 35.77 | 35.90 | 35.77 | 35.88 | 35.84 | 14,800 |
| 10 May 2024 | 35.88 | 35.90 | 35.88 | 35.90 | 35.86 | 900 |
| 09 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.79 | 1,800 |
| 08 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.73 | 100 |
| 07 May 2024 | 35.64 | 35.70 | 35.64 | 35.70 | 35.66 | 1,000 |
| 06 May 2024 | 35.56 | 35.56 | 35.52 | 35.52 | 35.48 | 900 |
| 03 May 2024 | 35.47 | 35.47 | 35.39 | 35.46 | 35.42 | 21,900 |
| 02 May 2024 | 35.29 | 35.44 | 35.29 | 35.43 | 35.39 | 11,800 |
| 01 May 2024 | 35.41 | 36.07 | 35.26 | 35.29 | 35.25 | 3,100 |
| 30 Apr 2024 | 35.51 | 35.55 | 35.41 | 35.41 | 35.37 | 10,000 |
| 29 Apr 2024 | 35.60 | 35.62 | 35.54 | 35.62 | 35.57 | 2,200 |
| 26 Apr 2024 | 35.51 | 35.58 | 35.51 | 35.58 | 35.54 | 3,300 |
| 25 Apr 2024 | 35.33 | 35.47 | 35.33 | 35.47 | 35.43 | 1,400 |
| 24 Apr 2024 | 35.89 | 35.89 | 35.60 | 35.76 | 35.71 | 3,700 |
| 24 Apr 2024 | 0.033 Dividend | |||||
| 23 Apr 2024 | 35.67 | 35.76 | 35.50 | 35.74 | 35.66 | 19,600 |
| 22 Apr 2024 | 35.39 | 35.47 | 35.38 | 35.47 | 35.40 | 7,900 |
| 19 Apr 2024 | 35.12 | 35.34 | 35.12 | 35.22 | 35.15 | 8,300 |
| 18 Apr 2024 | 35.13 | 35.22 | 35.13 | 35.16 | 35.09 | 13,300 |
| 17 Apr 2024 | 35.00 | 35.04 | 34.97 | 35.01 | 34.94 | 8,700 |
| 16 Apr 2024 | 35.03 | 35.04 | 34.92 | 34.98 | 34.91 | 4,800 |
| 15 Apr 2024 | 35.32 | 35.32 | 34.94 | 35.03 | 34.95 | 4,900 |
| 12 Apr 2024 | 35.38 | 35.38 | 35.07 | 35.12 | 35.04 | 3,400 |
| 11 Apr 2024 | 35.35 | 35.39 | 35.29 | 35.39 | 35.31 | 2,800 |
| 10 Apr 2024 | 35.43 | 35.50 | 35.33 | 35.45 | 35.37 | 27,900 |
| 09 Apr 2024 | 35.87 | 35.87 | 35.41 | 35.66 | 35.58 | 14,600 |
| 08 Apr 2024 | 35.37 | 35.51 | 35.37 | 35.46 | 35.39 | 1,900 |
| 05 Apr 2024 | 35.44 | 35.49 | 35.44 | 35.48 | 35.41 | 3,500 |
| 04 Apr 2024 | 35.59 | 35.59 | 35.34 | 35.34 | 35.27 | 1,500 |
| 03 Apr 2024 | 35.54 | 35.57 | 35.51 | 35.55 | 35.47 | 15,700 |
| 02 Apr 2024 | 35.27 | 35.58 | 35.27 | 35.50 | 35.42 | 1,600 |
| 01 Apr 2024 | 35.54 | 35.59 | 35.54 | 35.59 | 35.51 | 3,900 |
| 28 Mar 2024 | 35.52 | 35.58 | 35.47 | 35.54 | 35.46 | 12,600 |
| 27 Mar 2024 | 35.56 | 35.56 | 35.49 | 35.50 | 35.43 | 7,000 |
| 26 Mar 2024 | 35.37 | 35.41 | 35.36 | 35.41 | 35.33 | 4,000 |
| 25 Mar 2024 | 35.20 | 35.35 | 35.14 | 35.33 | 35.26 | 5,700 |
| 25 Mar 2024 | 0.077 Dividend | |||||
| 22 Mar 2024 | 35.95 | 35.95 | 35.31 | 35.31 | 35.16 | 15,600 |
| 21 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.17 | 200 |
| 20 Mar 2024 | 35.35 | 35.39 | 35.29 | 35.30 | 35.15 | 5,200 |
| 19 Mar 2024 | 35.58 | 35.58 | 35.21 | 35.22 | 35.07 | 8,100 |
| 18 Mar 2024 | 35.48 | 35.48 | 35.25 | 35.30 | 35.15 | 9,300 |
| 15 Mar 2024 | 35.18 | 35.30 | 35.13 | 35.14 | 34.99 | 15,300 |
| 14 Mar 2024 | 35.36 | 35.37 | 35.30 | 35.33 | 35.18 | 11,400 |
| 13 Mar 2024 | 35.41 | 35.41 | 35.33 | 35.33 | 35.18 | 4,200 |
| 12 Mar 2024 | 35.30 | 35.31 | 35.21 | 35.28 | 35.13 | 22,400 |
| 11 Mar 2024 | 35.33 | 35.34 | 35.17 | 35.26 | 35.10 | 26,000 |
| 08 Mar 2024 | 35.29 | 35.29 | 35.10 | 35.15 | 35.00 | 5,000 |
| 07 Mar 2024 | 35.25 | 35.31 | 35.11 | 35.12 | 34.97 | 2,500 |
| 06 Mar 2024 | 35.13 | 35.13 | 35.09 | 35.09 | 34.94 | 7,400 |
| 05 Mar 2024 | 35.01 | 35.04 | 34.88 | 34.88 | 34.73 | 19,500 |
| 04 Mar 2024 | 35.18 | 35.18 | 34.98 | 34.99 | 34.84 | 1,700 |
| 01 Mar 2024 | 34.82 | 34.90 | 34.71 | 34.88 | 34.73 | 23,300 |
| 29 Feb 2024 | 35.62 | 35.62 | 34.73 | 34.73 | 34.58 | 2,100 |
| 28 Feb 2024 | 35.47 | 35.47 | 34.72 | 34.77 | 34.62 | 50,400 |
| 27 Feb 2024 | 34.84 | 34.84 | 34.73 | 34.80 | 34.65 | 11,100 |
| 26 Feb 2024 | 34.88 | 34.88 | 34.82 | 34.82 | 34.67 | 3,100 |
| 26 Feb 2024 | 0.03 Dividend | |||||
| 23 Feb 2024 | 35.11 | 35.11 | 34.70 | 34.76 | 34.58 | 20,500 |
| 22 Feb 2024 | 34.64 | 34.78 | 34.64 | 34.76 | 34.58 | 700 |
| 21 Feb 2024 | 34.58 | 34.62 | 34.58 | 34.62 | 34.44 | 1,000 |
| 20 Feb 2024 | 34.59 | 34.59 | 34.55 | 34.55 | 34.37 | 800 |
| 16 Feb 2024 | 34.67 | 34.67 | 34.60 | 34.60 | 34.42 | 500 |
| 15 Feb 2024 | 34.69 | 34.69 | 34.57 | 34.63 | 34.45 | 4,600 |
| 14 Feb 2024 | 35.01 | 35.01 | 34.40 | 34.58 | 34.40 | 8,900 |
| 13 Feb 2024 | 35.00 | 35.00 | 34.57 | 34.66 | 34.48 | 13,200 |
| 12 Feb 2024 | 34.54 | 34.60 | 34.54 | 34.57 | 34.40 | 4,800 |
| 09 Feb 2024 | 34.55 | 34.55 | 34.44 | 34.53 | 34.35 | 4,400 |
| 08 Feb 2024 | 34.57 | 34.61 | 34.52 | 34.55 | 34.37 | 3,600 |
| 07 Feb 2024 | 34.27 | 34.49 | 34.27 | 34.44 | 34.27 | 1,100 |
| 06 Feb 2024 | 34.31 | 34.39 | 34.31 | 34.31 | 34.14 | 8,800 |
| 05 Feb 2024 | 34.29 | 34.42 | 34.29 | 34.35 | 34.17 | 3,000 |
| 02 Feb 2024 | 34.62 | 34.62 | 34.31 | 34.31 | 34.14 | 11,700 |
| 01 Feb 2024 | 34.35 | 34.35 | 34.29 | 34.29 | 34.11 | 700 |
| 31 Jan 2024 | 34.18 | 34.39 | 34.14 | 34.26 | 34.09 | 21,300 |
| 30 Jan 2024 | 34.18 | 34.26 | 34.15 | 34.22 | 34.04 | 31,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.