ETC 6 Meridian Mega Cap E... (SIXA)
46.18
0.07 (0.14%)
At close: Mar 19, 2025, 12:47 PM
TAAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 46.23 | 46.23 | 46.07 | 46.11 | -0.28 | -0.60% | 27,696 |
| Mar 17, 2025 | 46.00 | 46.40 | 46.00 | 46.39 | 0.39 | 0.85% | 22,116 |
| Mar 14, 2025 | 45.62 | 46.00 | 45.62 | 46.00 | 0.74 | 1.63% | 7,900 |
| Mar 13, 2025 | 45.47 | 45.77 | 45.24 | 45.26 | -0.25 | -0.55% | 23,701 |
| Mar 12, 2025 | 45.64 | 45.66 | 45.19 | 45.51 | -0.15 | -0.33% | 3,425 |
| Mar 11, 2025 | 45.73 | 45.96 | 45.45 | 45.66 | -0.68 | -1.47% | 19,800 |
| Mar 10, 2025 | 46.52 | 46.77 | 46.10 | 46.34 | -0.54 | -1.15% | 128,448 |
| Mar 7, 2025 | 46.28 | 46.88 | 46.28 | 46.88 | 0.42 | 0.90% | 169,717 |
| Mar 6, 2025 | 46.31 | 46.46 | 46.20 | 46.46 | -0.19 | -0.41% | 611,339 |
| Mar 5, 2025 | 46.31 | 46.77 | 46.17 | 46.65 | 0.27 | 0.58% | 738,343 |
| Mar 4, 2025 | 46.89 | 46.89 | 46.29 | 46.38 | -0.95 | -2.01% | 315,600 |
| Mar 3, 2025 | 47.52 | 47.75 | 47.09 | 47.33 | -0.19 | -0.40% | 10,000 |
| Feb 28, 2025 | 47.08 | 47.52 | 46.86 | 47.52 | 0.71 | 1.52% | 5,900 |
| Feb 27, 2025 | 47.19 | 47.22 | 46.81 | 46.81 | -0.28 | -0.59% | 9,200 |
| Feb 26, 2025 | 47.45 | 47.45 | 47.05 | 47.09 | -0.25 | -0.53% | 9,800 |
| Feb 25, 2025 | 47.28 | 47.34 | 47.27 | 47.34 | 0.15 | 0.32% | 9,633 |
| Feb 24, 2025 | 47.35 | 47.36 | 47.19 | 47.19 | 0.03 | 0.06% | 14,844 |
| Feb 21, 2025 | 47.35 | 47.36 | 47.15 | 47.16 | -0.15 | -0.32% | 8,800 |
| Feb 20, 2025 | 47.08 | 47.31 | 47.08 | 47.31 | 0.04 | 0.08% | 6,912 |
| Feb 19, 2025 | 47.06 | 47.27 | 47.06 | 47.27 | 0.28 | 0.60% | 10,336 |
| Feb 18, 2025 | 46.91 | 46.99 | 46.84 | 46.99 | 0.10 | 0.21% | 9,900 |
| Feb 14, 2025 | 47.00 | 47.02 | 46.89 | 46.89 | -0.02 | -0.04% | 6,000 |
| Feb 13, 2025 | 46.68 | 46.93 | 46.68 | 46.91 | 0.28 | 0.60% | 13,400 |
| Feb 12, 2025 | 46.58 | 46.68 | 46.58 | 46.63 | -0.11 | -0.24% | 2,500 |
| Feb 11, 2025 | 46.43 | 46.74 | 46.37 | 46.74 | 0.26 | 0.56% | 5,711 |
| Feb 10, 2025 | 46.26 | 46.48 | 46.24 | 46.48 | 0.26 | 0.56% | 9,627 |
| Feb 7, 2025 | 46.41 | 46.41 | 46.22 | 46.22 | -0.16 | -0.34% | 18,300 |
| Feb 6, 2025 | 46.25 | 46.38 | 46.25 | 46.38 | 0.32 | 0.69% | 1,646 |
| Feb 5, 2025 | 45.93 | 46.06 | 45.85 | 46.06 | 0.27 | 0.59% | 10,900 |
| Feb 4, 2025 | 45.76 | 45.82 | 45.76 | 45.79 | 0.01 | 0.02% | 4,526 |
| Feb 3, 2025 | 45.90 | 45.96 | 45.71 | 45.78 | -0.01 | -0.02% | 7,927 |
| Jan 31, 2025 | 46.12 | 46.20 | 45.77 | 45.79 | -0.28 | -0.61% | 3,700 |
| Jan 30, 2025 | 45.97 | 46.16 | 45.91 | 46.07 | 0.06 | 0.13% | 5,800 |
| Jan 29, 2025 | 46.17 | 46.18 | 45.99 | 46.01 | 0.00 | 0.00% | 6,319 |
| Jan 28, 2025 | 46.24 | 46.24 | 46.00 | 46.01 | -0.36 | -0.78% | 11,700 |
| Jan 27, 2025 | 45.82 | 46.37 | 45.82 | 46.37 | 0.55 | 1.20% | 15,000 |
| Jan 24, 2025 | 45.93 | 45.93 | 45.77 | 45.82 | 0.06 | 0.13% | 15,511 |
| Jan 23, 2025 | 45.70 | 45.76 | 45.64 | 45.76 | 0.40 | 0.88% | 8,800 |
| Jan 22, 2025 | 45.52 | 45.52 | 45.35 | 45.36 | -0.03 | -0.07% | 59,200 |
| Jan 21, 2025 | 45.20 | 45.45 | 45.20 | 45.39 | 0.43 | 0.96% | 10,100 |
| Jan 17, 2025 | 44.72 | 45.01 | 44.72 | 44.96 | 0.36 | 0.81% | 22,639 |
| Jan 16, 2025 | 44.51 | 44.60 | 44.51 | 44.60 | 0.07 | 0.16% | 5,820 |
| Jan 15, 2025 | 44.46 | 44.53 | 44.46 | 44.53 | 0.38 | 0.86% | 13,400 |
| Jan 14, 2025 | 43.77 | 44.15 | 43.73 | 44.15 | 0.30 | 0.68% | 3,832 |
| Jan 13, 2025 | 43.50 | 43.85 | 43.50 | 43.85 | 0.34 | 0.78% | 9,300 |
| Jan 10, 2025 | 43.62 | 43.64 | 43.51 | 43.51 | -0.67 | -1.52% | 1,126 |
| Jan 8, 2025 | 44.13 | 44.18 | 43.90 | 44.18 | 0.05 | 0.11% | 110,710 |
| Jan 7, 2025 | 44.39 | 44.48 | 44.12 | 44.13 | -0.33 | -0.74% | 15,124 |
| Jan 6, 2025 | 44.76 | 44.79 | 44.46 | 44.46 | -0.03 | -0.07% | 5,100 |
| Jan 3, 2025 | 44.57 | 44.57 | 44.49 | 44.49 | 0.24 | 0.54% | 400 |