ETC 6 Meridian Low Beta Equity Strategy ETF

SIXL
🏛️ usa →
36.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.59 36.93 36.59 36.93 0.0M
2025-09-25 36.72 36.72 36.27 36.52 0.0M
2025-09-24 36.80 36.83 36.80 36.81 0.0M
2025-09-23 36.72 36.80 36.68 36.76 0.0M
2025-09-22 36.62 36.65 36.54 36.63 0.0M
2025-09-19 36.66 36.66 36.66 36.66 0.0M
2025-09-18 36.73 36.93 36.70 36.85 0.0M
2025-09-17 36.92 36.92 36.70 36.70 0.0M
2025-09-16 36.64 36.64 36.58 36.60 0.0M
2025-09-15 36.93 36.93 36.78 36.78 0.0M
2025-09-12 37.15 37.15 37.11 37.11 0.0M
2025-09-11 37.00 37.34 36.98 37.34 0.0M
2025-09-10 36.70 36.82 36.62 36.82 0.0M
2025-09-09 36.92 37.02 36.92 37.02 0.0M
2025-09-08 36.91 37.10 36.91 37.10 0.0M
2025-09-05 37.15 37.24 37.15 37.24 0.0M
2025-09-04 37.04 37.14 37.04 37.14 0.0M
2025-09-03 37.00 37.00 36.82 36.99 0.0M
2025-09-02 37.06 37.06 36.92 37.02 0.0M
2025-08-29 37.17 37.17 37.17 37.17 0.0M
2025-08-28 36.99 37.05 36.99 37.05 0.0M
2025-08-27 37.22 37.35 37.14 37.35 0.0M
2025-08-26 37.11 37.17 37.09 37.09 0.0M
2025-08-25 37.30 37.40 37.21 37.21 0.0M
2025-08-22 37.74 37.74 37.60 37.60 0.0M
2025-08-21 37.13 37.13 37.13 37.13 0.0M
2025-08-20 37.21 37.25 37.10 37.14 0.0M
2025-08-19 36.86 36.96 36.86 36.96 0.0M
2025-08-18 36.71 36.81 36.64 36.66 0.0M
2025-08-15 36.73 36.85 36.73 36.76 0.0M
2025-08-14 36.72 36.76 36.72 36.76 0.0M
2025-08-13 37.03 37.03 37.03 37.03 0.0M
2025-08-12 36.25 36.58 36.25 36.58 0.0M
2025-08-11 36.44 36.45 36.32 36.32 0.0M
2025-08-08 36.33 36.36 36.33 36.36 0.0M
2025-08-07 36.21 36.28 36.20 36.28 0.0M
2025-08-06 36.43 36.43 36.20 36.27 0.0M
2025-08-05 36.23 36.29 36.23 36.29 0.0M
2025-08-04 36.19 36.27 36.03 36.27 0.0M
2025-08-01 35.99 35.99 35.81 35.89 0.0M
2025-07-31 36.18 36.19 35.99 35.99 0.0M
2025-07-30 36.58 36.58 36.23 36.23 0.0M
2025-07-29 36.33 36.43 36.29 36.43 0.0M
2025-07-28 36.50 36.50 36.34 36.34 0.0M
2025-07-25 36.48 36.72 36.48 36.71 0.0M
2025-07-24 36.89 36.89 36.64 36.64 0.0M
2025-07-23 36.76 37.04 36.76 37.04 0.0M
2025-07-22 36.44 36.90 36.33 36.83 0.0M
2025-07-21 36.46 36.61 36.46 36.52 0.0M
2025-07-18 36.42 36.57 36.40 36.40 0.0M
2025-07-17 36.53 36.57 36.53 36.57 0.0M
2025-07-16 36.28 36.43 36.28 36.43 0.0M
2025-07-15 36.32 36.36 36.24 36.24 0.0M
2025-07-14 36.58 36.79 36.49 36.79 0.0M
2025-07-11 36.44 36.55 36.43 36.55 0.0M
2025-07-10 36.73 36.73 36.73 36.73 0.0M
2025-07-09 36.48 36.62 36.47 36.59 0.0M
2025-07-08 36.62 36.62 36.42 36.48 0.0M
2025-07-07 36.52 36.52 36.52 36.52 0.0M
2025-07-03 36.83 36.84 36.81 36.81 0.0M
2025-07-02 36.53 36.66 36.53 36.66 0.0M
2025-07-01 36.92 37.01 36.79 36.79 0.0M
2025-06-30 36.30 36.56 36.30 36.53 0.0M
2025-06-27 36.48 36.49 36.37 36.37 0.0M
2025-06-26 36.24 36.33 36.22 36.33 0.0M
2025-06-25 36.54 36.54 36.21 36.21 0.0M
2025-06-24 36.61 36.71 36.61 36.71 0.0M
2025-06-23 36.44 36.69 36.44 36.69 0.0M
2025-06-20 36.42 36.42 36.27 36.27 0.0M
2025-06-18 36.24 36.36 36.24 36.28 0.0M
2025-06-17 36.35 36.38 36.26 36.26 0.0M
2025-06-16 36.53 36.53 36.32 36.39 0.0M
2025-06-13 36.68 36.68 36.37 36.37 0.0M
2025-06-12 36.43 36.71 36.43 36.71 0.0M
2025-06-11 36.61 36.72 36.51 36.51 0.0M
2025-06-10 36.68 36.68 36.67 36.67 0.0M
2025-06-09 36.64 36.64 36.64 36.64 0.0M
2025-06-06 36.54 36.60 36.42 36.60 0.0M
2025-06-05 36.40 36.40 36.40 36.40 0.0M
2025-06-04 36.79 36.80 36.48 36.48 0.0M
2025-06-03 36.58 36.69 36.42 36.69 0.0M
2025-06-02 36.63 36.63 36.28 36.59 0.0M
2025-05-30 36.72 36.77 36.53 36.77 0.0M
2025-05-29 36.48 36.50 36.48 36.50 0.0M
2025-05-28 36.59 36.59 36.41 36.41 0.0M
2025-05-27 36.56 36.85 36.56 36.75 0.0M
2025-05-23 36.11 36.30 36.08 36.30 0.0M
2025-05-22 36.44 36.44 36.25 36.25 0.0M
2025-05-21 36.81 36.81 36.52 36.52 0.0M
2025-05-20 37.25 37.28 37.09 37.14 0.0M
2025-05-19 37.11 37.14 36.95 37.06 0.0M
2025-05-16 36.52 37.03 36.52 37.03 0.0M
2025-05-15 36.58 36.64 36.36 36.64 0.0M
2025-05-14 36.00 36.03 36.00 36.03 0.0M
2025-05-13 36.31 36.31 36.31 36.31 0.0M
2025-05-12 36.61 36.61 36.61 36.61 0.0M
2025-05-09 36.56 36.56 36.56 36.56 0.0M
2025-05-08 36.55 36.55 36.55 36.55 0.0M
2025-05-07 36.71 36.71 36.56 36.56 0.0M
2025-05-06 36.78 36.78 36.65 36.65 0.0M
2025-05-05 36.78 36.78 36.78 36.78 0.0M
2025-05-02 36.82 36.92 36.79 36.92 0.0M
2025-05-01 36.81 36.81 36.63 36.63 0.0M
2025-04-30 36.95 36.95 36.95 36.95 0.0M
2025-04-29 36.65 36.88 36.58 36.88 0.0M
2025-04-28 36.70 36.70 36.70 36.70 0.0M
2025-04-25 36.33 36.53 36.33 36.53 0.0M
2025-04-24 36.59 36.63 36.59 36.63 0.0M
2025-04-23 36.93 36.93 36.30 36.60 0.0M
2025-04-22 36.48 36.60 36.48 36.57 0.0M
2025-04-21 36.14 36.14 35.68 35.90 0.0M
2025-04-17 36.49 36.49 36.47 36.47 0.0M
2025-04-16 36.64 36.64 36.23 36.23 0.0M
2025-04-15 36.55 36.55 36.46 36.46 0.0M
2025-04-14 36.42 36.56 36.42 36.56 0.0M
2025-04-11 35.33 35.95 35.21 35.67 0.0M
2025-04-10 35.53 35.53 35.22 35.51 0.0M
2025-04-09 34.28 35.89 34.20 35.89 0.0M
2025-04-08 34.92 34.92 34.54 34.54 0.0M
2025-04-07 35.17 35.17 34.88 35.17 0.0M
2025-04-04 37.02 37.02 35.84 35.84 0.0M
2025-04-03 37.34 37.55 37.34 37.49 0.0M
2025-04-02 37.71 37.81 37.67 37.81 0.0M
2025-04-01 37.94 37.94 37.70 37.70 0.0M
2025-03-31 37.63 37.72 37.55 37.66 0.0M
2025-03-28 37.38 37.38 37.38 37.38 0.0M
2025-03-27 37.45 37.45 37.45 37.45 0.0M
2025-03-26 37.20 37.32 37.20 37.32 0.0M
2025-03-25 37.29 37.29 37.01 37.10 0.0M
2025-03-24 37.33 37.33 37.33 37.33 0.0M
2025-03-21 37.03 37.09 37.01 37.01 0.0M
2025-03-20 37.31 37.46 37.21 37.29 0.0M
2025-03-19 37.23 37.38 37.23 37.38 0.0M
2025-03-18 37.21 37.36 37.15 37.31 0.0M
2025-03-17 37.44 37.50 37.36 37.50 0.0M
2025-03-14 37.04 37.11 37.04 37.11 0.0M
2025-03-13 36.66 36.74 36.64 36.64 0.0M
2025-03-12 36.79 36.82 36.79 36.82 0.0M
2025-03-11 37.46 37.46 37.20 37.27 0.0M
2025-03-10 37.74 38.19 37.74 37.75 0.0M
2025-03-07 37.58 38.03 37.58 37.83 0.0M
2025-03-06 37.63 37.63 37.56 37.56 0.0M
2025-03-05 37.60 37.76 37.39 37.76 0.0M
2025-03-04 37.93 37.94 37.65 37.65 0.0M
2025-03-03 38.27 38.27 38.07 38.07 0.0M
2025-02-28 37.87 38.09 37.82 38.09 0.0M
2025-02-27 37.83 37.89 37.74 37.74 0.0M
2025-02-26 37.81 37.81 37.81 37.81 0.0M
2025-02-25 38.05 38.07 38.01 38.02 0.0M
2025-02-24 37.88 37.96 37.84 37.84 0.0M
2025-02-21 37.63 37.63 37.63 37.63 0.0M
2025-02-20 37.91 37.97 37.91 37.94 0.0M
2025-02-19 38.05 38.09 38.03 38.03 0.0M
2025-02-18 37.95 37.95 37.87 37.89 0.0M
2025-02-14 38.24 38.24 37.89 37.89 0.0M
2025-02-13 37.87 38.19 37.87 38.19 0.0M
2025-02-12 37.62 37.92 37.62 37.77 0.0M
2025-02-11 37.80 37.88 37.71 37.88 0.0M
2025-02-10 37.88 37.88 37.70 37.71 0.0M
2025-02-07 37.84 37.84 37.76 37.76 0.0M
2025-02-06 38.02 38.02 37.92 37.92 0.0M
2025-02-05 37.93 37.99 37.92 37.99 0.0M
2025-02-04 37.65 37.78 37.65 37.70 0.0M
2025-02-03 37.38 37.81 37.38 37.71 0.0M
2025-01-31 38.05 38.05 37.75 37.75 0.0M
2025-01-30 38.03 38.03 37.87 38.03 0.0M
2025-01-29 38.03 38.03 37.74 37.74 0.0M
2025-01-28 38.19 38.19 37.86 37.86 0.0M
2025-01-27 38.02 38.11 38.02 38.11 0.0M
2025-01-24 37.56 37.59 37.55 37.59 0.0M
2025-01-23 37.43 37.60 37.42 37.60 0.0M
2025-01-22 37.70 37.70 37.49 37.49 0.1M
2025-01-21 37.98 37.98 37.96 37.96 0.0M
2025-01-17 37.77 37.77 37.64 37.64 0.0M
2025-01-16 37.40 37.62 37.40 37.62 0.0M
2025-01-15 37.19 37.21 37.19 37.21 0.0M
2025-01-14 36.90 37.02 36.89 37.02 0.0M
2025-01-13 36.46 36.64 36.46 36.64 0.0M
2025-01-10 36.37 36.37 36.37 36.37 0.0M
2025-01-08 36.77 36.90 36.77 36.90 0.0M
2025-01-07 36.95 36.95 36.69 36.69 0.0M
2025-01-06 37.09 37.09 36.79 36.79 0.0M
2025-01-03 37.08 37.17 37.08 37.17 0.0M
2025-01-02 37.18 37.18 37.02 37.02 0.0M