ETC 6 Meridian Hedged Equ... (SIXH)
38.68
0.01 (0.03%)
At close: Mar 19, 2025, 12:47 PM
QD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 38.71 | 38.77 | 38.64 | 38.67 | -0.19 | -0.49% | 5,687 |
| Mar 17, 2025 | 38.64 | 38.95 | 38.64 | 38.86 | 0.35 | 0.91% | 35,638 |
| Mar 14, 2025 | 38.21 | 38.51 | 38.21 | 38.51 | 0.61 | 1.61% | 14,342 |
| Mar 13, 2025 | 38.09 | 38.32 | 37.86 | 37.90 | -0.18 | -0.47% | 22,700 |
| Mar 12, 2025 | 38.19 | 38.24 | 37.89 | 38.08 | -0.06 | -0.16% | 6,900 |
| Mar 11, 2025 | 38.55 | 38.55 | 38.07 | 38.14 | -0.82 | -2.10% | 17,546 |
| Mar 10, 2025 | 38.95 | 39.28 | 38.68 | 38.96 | -0.22 | -0.56% | 166,000 |
| Mar 7, 2025 | 38.98 | 39.20 | 38.82 | 39.18 | 0.37 | 0.95% | 265,940 |
| Mar 6, 2025 | 38.83 | 38.85 | 38.61 | 38.81 | -0.17 | -0.44% | 927,119 |
| Mar 5, 2025 | 38.84 | 39.07 | 38.64 | 38.98 | 0.20 | 0.52% | 882,935 |
| Mar 4, 2025 | 39.12 | 39.22 | 38.77 | 38.78 | -0.67 | -1.70% | 331,613 |
| Mar 3, 2025 | 39.84 | 39.84 | 39.34 | 39.45 | -0.04 | -0.10% | 20,728 |
| Feb 28, 2025 | 39.18 | 39.50 | 39.12 | 39.49 | 0.49 | 1.26% | 11,700 |
| Feb 27, 2025 | 39.22 | 39.31 | 38.99 | 39.00 | -0.17 | -0.43% | 49,531 |
| Feb 26, 2025 | 39.75 | 39.75 | 39.13 | 39.17 | -0.22 | -0.56% | 7,800 |
| Feb 25, 2025 | 39.35 | 39.39 | 39.29 | 39.39 | 0.17 | 0.43% | 13,907 |
| Feb 24, 2025 | 39.37 | 39.60 | 39.22 | 39.22 | 0.01 | 0.03% | 34,200 |
| Feb 21, 2025 | 38.90 | 39.38 | 38.90 | 39.21 | 0.17 | 0.44% | 27,111 |
| Feb 20, 2025 | 38.86 | 39.04 | 38.81 | 39.04 | 0.18 | 0.46% | 19,400 |
| Feb 19, 2025 | 38.81 | 38.89 | 38.75 | 38.86 | 0.14 | 0.36% | 6,008 |
| Feb 18, 2025 | 38.60 | 38.73 | 38.60 | 38.72 | 0.12 | 0.31% | 16,800 |
| Feb 14, 2025 | 38.61 | 38.73 | 38.60 | 38.60 | -0.02 | -0.05% | 10,835 |
| Feb 13, 2025 | 38.52 | 38.64 | 38.50 | 38.62 | 0.12 | 0.31% | 22,918 |
| Feb 12, 2025 | 38.84 | 38.84 | 38.40 | 38.50 | -0.08 | -0.21% | 17,700 |
| Feb 11, 2025 | 38.38 | 38.59 | 38.32 | 38.58 | 0.27 | 0.70% | 17,404 |
| Feb 10, 2025 | 38.08 | 38.32 | 38.08 | 38.31 | 0.09 | 0.24% | 16,349 |
| Feb 7, 2025 | 38.27 | 38.31 | 38.19 | 38.22 | 0.02 | 0.05% | 22,200 |
| Feb 6, 2025 | 38.14 | 38.20 | 38.12 | 38.20 | 0.21 | 0.55% | 7,710 |
| Feb 5, 2025 | 37.93 | 38.01 | 37.93 | 37.99 | 0.22 | 0.58% | 56,234 |
| Feb 4, 2025 | 37.82 | 37.87 | 37.73 | 37.77 | -0.12 | -0.32% | 6,800 |
| Feb 3, 2025 | 37.58 | 37.96 | 37.58 | 37.89 | 0.15 | 0.40% | 6,500 |
| Jan 31, 2025 | 37.77 | 37.77 | 37.74 | 37.74 | -0.16 | -0.42% | 1,335 |
| Jan 30, 2025 | 37.82 | 37.94 | 37.82 | 37.90 | -0.09 | -0.24% | 16,937 |
| Jan 29, 2025 | 38.01 | 38.06 | 37.90 | 37.99 | 0.13 | 0.34% | 21,900 |
| Jan 28, 2025 | 38.07 | 38.09 | 37.83 | 37.86 | -0.46 | -1.20% | 13,914 |
| Jan 27, 2025 | 38.08 | 38.32 | 38.08 | 38.32 | 0.82 | 2.19% | 28,505 |
| Jan 24, 2025 | 37.42 | 37.59 | 37.38 | 37.50 | 0.13 | 0.35% | 17,140 |
| Jan 23, 2025 | 37.35 | 37.47 | 37.31 | 37.37 | 0.12 | 0.32% | 8,837 |
| Jan 22, 2025 | 37.41 | 37.41 | 37.22 | 37.25 | -0.12 | -0.32% | 22,726 |
| Jan 21, 2025 | 37.38 | 37.49 | 37.32 | 37.37 | 0.17 | 0.46% | 24,200 |
| Jan 17, 2025 | 37.14 | 37.27 | 37.14 | 37.20 | 0.17 | 0.46% | 22,400 |
| Jan 16, 2025 | 36.95 | 37.04 | 36.92 | 37.03 | 0.04 | 0.11% | 6,446 |
| Jan 15, 2025 | 36.97 | 36.99 | 36.94 | 36.99 | 0.25 | 0.68% | 11,700 |
| Jan 14, 2025 | 37.14 | 37.14 | 36.54 | 36.74 | 0.13 | 0.36% | 4,200 |
| Jan 13, 2025 | 36.46 | 36.61 | 36.43 | 36.61 | 0.24 | 0.66% | 5,140 |
| Jan 10, 2025 | 36.37 | 36.45 | 36.34 | 36.37 | -0.26 | -0.71% | 4,000 |
| Jan 8, 2025 | 36.45 | 36.63 | 36.45 | 36.63 | 0.03 | 0.08% | 1,400 |
| Jan 7, 2025 | 36.64 | 36.64 | 36.60 | 36.60 | -0.07 | -0.19% | 6,900 |
| Jan 6, 2025 | 36.75 | 36.75 | 36.66 | 36.67 | -0.13 | -0.35% | 1,409 |
| Jan 3, 2025 | 36.84 | 36.91 | 36.80 | 36.80 | 0.03 | 0.08% | 6,915 |