Skip to main content

6 Meridian Hedged Eqty Idx Option Strategy ETF (NY: SIXH )

32.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.17 32.17 32.07 32.07 4,682 -0.07(-0.23%)
Sep 28, 2023 32.05 32.17 31.77 32.14 8,037 +0.14(+0.43%)
Sep 27, 2023 32.12 32.12 32.00 32.00 23,725 +0.21(+0.67%)
Sep 26, 2023 32.08 32.11 31.73 31.79 7,936 -0.45(-1.39%)
Sep 25, 2023 32.20 32.24 32.20 32.24 179 +0.08(+0.24%)
Sep 22, 2023 32.26 32.29 32.05 32.16 3,313 -0.04(-0.13%)
Sep 21, 2023 32.25 32.31 32.20 32.20 11,146 -0.24(-0.75%)
Sep 20, 2023 32.56 32.58 32.45 32.45 6,726 -0.02(-0.06%)
Sep 19, 2023 32.40 32.48 32.38 32.47 13,700 +0.01(+0.02%)
Sep 18, 2023 32.35 32.50 32.35 32.46 18,984 +0.05(+0.17%)
Sep 15, 2023 32.42 32.62 32.41 32.41 13,372 -0.18(-0.55%)
Sep 14, 2023 32.55 32.59 32.55 32.59 298 +0.17(+0.54%)
Sep 13, 2023 32.40 32.41 32.36 32.41 962 -0.06(-0.19%)
Sep 12, 2023 32.57 32.57 32.47 32.47 11,961 +0.01(+0.03%)
Sep 11, 2023 32.39 32.50 32.39 32.46 17,389 +0.17(+0.52%)
Sep 08, 2023 32.32 32.34 32.30 32.30 4,795 +0.17(+0.53%)
Sep 07, 2023 32.17 32.30 32.11 32.13 7,252 -0.02(-0.07%)
Sep 06, 2023 32.15 32.15 32.15 32.15 30 -0.03(-0.11%)
Sep 05, 2023 32.19 32.19 32.19 32.19 117 -0.07(-0.20%)
Sep 01, 2023 32.25 32.30 32.24 32.25 14,825 +0.15(+0.48%)
Aug 31, 2023 32.17 32.17 32.10 32.10 551 +0.03(+0.09%)
Aug 30, 2023 32.16 32.17 31.74 32.07 18,903 -0.12(-0.37%)
Aug 29, 2023 32.17 32.20 32.17 32.19 14,093 +0.04(+0.13%)
Aug 28, 2023 32.14 32.15 32.08 32.15 36,281 +0.07(+0.23%)
Aug 25, 2023 32.04 32.07 31.97 32.07 2,496 +0.27(+0.86%)
Aug 24, 2023 32.05 32.05 31.80 31.80 12,982 -0.10(-0.33%)
Aug 23, 2023 31.96 31.96 31.88 31.90 47,651 +0.04(+0.13%)
Aug 22, 2023 31.86 31.86 31.86 31.86 113 +0.04(+0.12%)
Aug 21, 2023 31.44 32.01 31.40 31.82 4,073 -0.14(-0.45%)
Aug 18, 2023 31.95 32.02 31.95 31.97 1,872 +0.03(+0.09%)
Aug 17, 2023 32.14 32.14 31.94 31.94 326 -0.06(-0.18%)
Aug 16, 2023 32.16 32.16 31.80 32.00 2,694 -0.08(-0.24%)
Aug 15, 2023 32.10 32.10 32.07 32.07 55,409 -0.01(-0.02%)
Aug 14, 2023 32.16 32.16 32.06 32.08 12,876 +0.01(+0.03%)
Aug 11, 2023 32.07 32.07 32.07 32.07 497 +0.07(+0.23%)
Aug 10, 2023 32.06 32.12 32.00 32.00 8,769 -0.01(-0.04%)
Aug 09, 2023 32.13 32.13 31.97 32.01 31,465 +0.07(+0.21%)
Aug 08, 2023 31.98 31.98 31.95 31.95 3,149 +0.15(+0.48%)
Aug 07, 2023 31.77 31.79 31.73 31.79 7,439 +0.17(+0.53%)
Aug 04, 2023 31.63 31.63 31.58 31.62 20,452 +0.15(+0.47%)
Aug 03, 2023 31.39 31.58 31.39 31.47 2,242 -0.00(-0.00%)
Aug 02, 2023 31.59 31.59 31.36 31.47 7,042 -0.14(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.