SIXL Historical Prices
NYSEARCA: SIXLExchange Traded ConceptsMid-Cap BlendETFUSD
38.45-0.0278 (-0.07%)
At close: Oct 8, 1:46 PM ET · Delayed 15 min
SIXL price history
The price history for ETC 6 Meridian Low Beta Equity (SIXL) on this page begins on May 11, 2020, when the stock closed at $24.85; it most recently closed at $38.48 on October 5, 2026. The highest price in this record is $40.92, reached on July 27, 2026; the latest close is 6.0% below that peak. Across the 5 complete calendar years in the table, SIXL finished higher in 3 and lower in 2. Its best year was 2021 (+19.1%) and its worst was 2022 (-8.8%).
Over roughly 6 years the share price changed +54.8%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, SIXL has gained 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SIXL returns
1 week
+2.78%
1 month
-2.64%
3 months
-2.64%
6 months
-1.31%
Year to date
+6.17%
1 year
+5.26%
3 years
+25.70%
5 years
+12.64%
SIXL price return, excluding dividends.
SIXL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.48 | +4.99% |
| 2025 | 36.65 | -1.41% |
| 2024 | 37.17 | +12.23% |
| 2023 | 33.12 | +0.82% |
| 2022 | 32.85 | -8.82% |
| 2021 | 36.03 | +19.15% |
| 2020* | 30.24 | +21.66% |
SIXL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.38 | 38.48 | 38.38 | 38.48 | +1.34% | |
| 37.84 | 37.97 | 37.84 | 37.97 | +0.53% | |
| 37.77 | 37.77 | 37.77 | 37.77 | +0.48% | |
| 37.54 | 37.59 | 37.46 | 37.59 | +0.41% | |
| 37.29 | 37.44 | 37.29 | 37.44 | +0.57% | |
| 37.42 | 37.42 | 37.22 | 37.22 | -0.47% | |
| 37.38 | 37.40 | 37.23 | 37.40 | -0.19% | |
| 37.53 | 37.53 | 37.47 | 37.47 | -0.21% | |
| 37.59 | 37.59 | 37.55 | 37.55 | -0.21% | |
| 37.63 | 37.63 | 37.63 | 37.63 | -0.32% | |
| 38.12 | 38.12 | 37.75 | 37.75 | -1.03% | |
| 38.19 | 38.22 | 38.14 | 38.14 | -0.62% | |
| 38.57 | 38.57 | 38.38 | 38.38 | -0.55% | |
| 38.57 | 38.60 | 38.57 | 38.60 | -0.80% | |
| 38.93 | 38.93 | 38.83 | 38.91 | +0.06% | |
| 39.16 | 39.16 | 38.81 | 38.88 | -0.71% | |
| 39.20 | 39.20 | 39.16 | 39.16 | -0.41% | |
| 39.33 | 39.33 | 39.32 | 39.32 | +0.66% | |
| 39.26 | 39.26 | 39.02 | 39.06 | -0.12% | |
| 39.40 | 39.40 | 39.09 | 39.11 | -0.26% | |
| 39.14 | 39.22 | 39.11 | 39.21 | -0.78% | |
| 39.64 | 39.64 | 39.52 | 39.52 | -0.65% | |
| 39.85 | 39.89 | 39.78 | 39.78 | -0.66% | |
| 39.94 | 40.10 | 39.94 | 40.04 | +0.50% | |
| 39.87 | 39.98 | 39.85 | 39.85 | +0.27% | |
| 39.85 | 39.85 | 39.64 | 39.74 | +0.30% | |
| 39.66 | 39.66 | 39.62 | 39.62 | -0.63% | |
| 39.92 | 39.92 | 39.87 | 39.87 | 0.00% | |
| 40.05 | 40.05 | 39.87 | 39.87 | -0.97% | |
| 40.29 | 40.29 | 40.26 | 40.26 | -0.05% | |
| 40.26 | 40.28 | 40.19 | 40.28 | -0.40% | |
| 40.46 | 40.46 | 40.36 | 40.44 | +0.82% | |
| 40.20 | 40.20 | 40.11 | 40.11 | -0.05% | |
| 40.08 | 40.24 | 40.08 | 40.13 | -0.25% | |
| 40.24 | 40.33 | 40.23 | 40.23 | +0.38% | |
| 40.09 | 40.31 | 40.08 | 40.08 | +0.64% | |
| 39.89 | 39.89 | 39.83 | 39.83 | -0.79% | |
| 40.14 | 40.14 | 40.14 | 40.14 | +0.42% | |
| 40.00 | 40.00 | 39.87 | 39.98 | +0.55% | |
| 39.76 | 39.76 | 39.76 | 39.76 | +0.30% | |
| 39.74 | 39.74 | 39.64 | 39.64 | -0.18% | |
| 39.72 | 39.76 | 39.71 | 39.71 | -0.86% | |
| 40.14 | 40.15 | 40.05 | 40.05 | +0.24% | |
| 40.00 | 40.00 | 39.96 | 39.96 | -0.13% | |
| 39.83 | 40.01 | 39.83 | 40.01 | -0.47% | |
| 40.14 | 40.20 | 40.14 | 40.20 | +0.07% | |
| 40.26 | 40.26 | 40.17 | 40.17 | +0.39% | |
| 39.98 | 40.01 | 39.98 | 40.01 | -0.57% | |
| 40.62 | 40.62 | 40.06 | 40.24 | -1.24% | |
| 40.92 | 40.92 | 40.75 | 40.75 | -0.30% | |
| 40.55 | 40.87 | 40.55 | 40.87 | +1.43% | |
| 40.33 | 40.36 | 40.28 | 40.30 | +0.45% | |
| 40.03 | 40.11 | 40.03 | 40.11 | +1.42% | |
| 39.58 | 39.60 | 39.55 | 39.55 | -0.46% | |
| 39.67 | 39.74 | 39.62 | 39.74 | +0.11% | |
| 39.61 | 39.69 | 39.61 | 39.69 | -0.41% | |
| 40.00 | 40.00 | 39.81 | 39.85 | -0.39% | |
| 40.40 | 40.45 | 40.01 | 40.01 | -0.29% | |
| 39.91 | 40.13 | 39.91 | 40.13 | +1.90% | |
| 39.53 | 39.53 | 39.38 | 39.38 | -0.60% | |
| 39.54 | 39.62 | 39.53 | 39.62 | -0.72% | |
| 39.91 | 39.91 | 39.91 | 39.91 | +0.51% | |
| 39.59 | 39.70 | 39.59 | 39.70 | +0.46% | |
| 39.52 | 39.52 | 39.52 | 39.52 | -0.36% | |
| 39.95 | 39.95 | 39.67 | 39.67 | -0.92% | |
| 39.94 | 40.03 | 39.94 | 40.03 | +0.92% | |
| 39.67 | 39.67 | 39.67 | 39.67 | -0.80% | |
| 39.99 | 39.99 | 39.99 | 39.99 | +1.80% | |
| 39.33 | 39.40 | 39.28 | 39.28 | +0.46% | |
| 38.97 | 39.14 | 38.97 | 39.10 | -0.38% | |
| 39.06 | 39.25 | 39.06 | 39.25 | -0.41% | |
| 39.20 | 39.41 | 39.20 | 39.41 | +1.55% | |
| 39.08 | 39.08 | 38.69 | 38.81 | -0.19% | |
| 38.84 | 38.92 | 38.84 | 38.88 | +0.93% | |
| 38.17 | 38.53 | 38.17 | 38.52 | +1.57% | |
| 38.10 | 38.10 | 37.92 | 37.92 | -0.02% | |
| 37.93 | 37.93 | 37.93 | 37.93 | -0.22% | |
| 38.36 | 38.36 | 38.02 | 38.02 | -1.45% | |
| 38.69 | 38.69 | 38.58 | 38.58 | +0.04% | |
| 38.60 | 38.67 | 38.56 | 38.56 | -0.59% | |
| 38.70 | 38.79 | 38.70 | 38.79 | +0.61% | |
| 38.63 | 38.63 | 38.55 | 38.55 | -0.14% | |
| 38.60 | 38.61 | 38.54 | 38.61 | +0.90% | |
| 38.22 | 38.29 | 38.10 | 38.26 | +1.49% | |
| 37.79 | 37.80 | 37.62 | 37.70 | -0.79% | |
| 38.04 | 38.18 | 38.00 | 38.00 | +1.48% | |
| 37.39 | 37.45 | 37.39 | 37.45 | +0.77% | |
| 37.26 | 37.26 | 37.16 | 37.16 | -0.16% | |
| 37.20 | 37.22 | 37.03 | 37.22 | -0.24% | |
| 37.45 | 37.45 | 37.28 | 37.31 | -0.75% | |
| 37.77 | 37.77 | 37.59 | 37.59 | -0.88% | |
| 38.07 | 38.07 | 37.70 | 37.93 | -0.54% | |
| 38.33 | 38.33 | 38.08 | 38.13 | -0.47% | |
| 38.33 | 38.33 | 38.31 | 38.31 | -0.28% | |
| 38.38 | 38.42 | 38.38 | 38.42 | +0.20% | |
| 38.25 | 38.34 | 38.14 | 38.34 | -0.10% | |
| 38.36 | 38.38 | 38.27 | 38.38 | +0.41% | |
| 38.14 | 38.40 | 38.14 | 38.23 | -0.00% | |
| 37.78 | 38.23 | 37.78 | 38.23 | +1.43% | |
| 37.68 | 37.78 | 37.68 | 37.69 | -0.69% | |
| 37.94 | 38.02 | 37.94 | 37.95 | -0.07% | |
| 37.71 | 37.98 | 37.70 | 37.98 | -0.41% | |
| 37.76 | 38.14 | 37.60 | 38.14 | +0.35% | |
| 37.94 | 38.00 | 37.93 | 38.00 | -0.71% | |
| 38.47 | 38.47 | 38.28 | 38.28 | -0.06% | |
| 38.30 | 38.30 | 38.30 | 38.30 | -0.41% | |
| 38.46 | 38.46 | 38.46 | 38.46 | +0.10% | |
| 38.41 | 38.48 | 38.40 | 38.42 | +0.31% | |
| 38.58 | 38.58 | 38.30 | 38.30 | -0.62% | |
| 38.64 | 38.64 | 38.54 | 38.54 | -0.46% | |
| 38.48 | 38.72 | 38.48 | 38.72 | +0.63% | |
| 38.43 | 38.49 | 38.37 | 38.47 | -0.59% | |
| 38.57 | 38.81 | 38.57 | 38.70 | +0.18% | |
| 38.76 | 38.76 | 38.61 | 38.63 | -0.09% | |
| 38.66 | 38.70 | 38.66 | 38.66 | -0.31% | |
| 38.64 | 38.78 | 38.48 | 38.78 | +1.11% | |
| 38.38 | 38.38 | 38.36 | 38.36 | -0.39% | |
| 38.84 | 38.84 | 38.48 | 38.51 | -0.65% | |
| 38.89 | 38.89 | 38.75 | 38.76 | -0.43% | |
| 38.71 | 38.93 | 38.71 | 38.93 | +0.95% | |
| 38.46 | 38.56 | 38.46 | 38.56 | +0.33% | |
| 38.44 | 38.49 | 38.44 | 38.44 | -0.25% | |
| 38.59 | 38.59 | 38.46 | 38.53 | -0.03% | |
| 38.35 | 38.54 | 38.23 | 38.54 | +0.06% | |
| 38.74 | 38.74 | 38.52 | 38.52 | -1.20% | |
| 38.89 | 39.01 | 38.86 | 38.99 | +0.66% | |
| 38.62 | 38.73 | 38.56 | 38.73 | +1.00% | |
| 38.47 | 38.47 | 38.35 | 38.35 | +0.25% | |
| 38.22 | 38.25 | 38.16 | 38.25 | +0.34% | |
| 38.13 | 38.13 | 38.13 | 38.13 | +0.83% | |
| 37.81 | 37.81 | 37.81 | 37.81 | +0.43% | |
| 37.62 | 37.73 | 37.41 | 37.65 | +0.42% | |
| 37.66 | 37.66 | 37.38 | 37.49 | +0.67% | |
| 37.57 | 37.58 | 37.24 | 37.24 | -0.90% | |
| 37.63 | 37.63 | 37.48 | 37.58 | +0.13% | |
| 37.53 | 37.53 | 37.53 | 37.53 | +0.32% | |
| 37.60 | 37.66 | 37.41 | 37.41 | +0.22% | |
| 37.48 | 37.60 | 37.33 | 37.33 | +0.45% | |
| 37.34 | 37.34 | 37.16 | 37.16 | -1.55% | |
| 37.75 | 37.75 | 37.75 | 37.75 | -0.46% | |
| 38.18 | 38.18 | 37.92 | 37.92 | -1.44% | |
| 38.77 | 38.77 | 38.48 | 38.48 | -0.08% | |
| 38.61 | 38.63 | 38.50 | 38.51 | +0.30% | |
| 38.44 | 38.47 | 38.34 | 38.39 | +0.34% | |
| 38.18 | 38.51 | 38.18 | 38.26 | -0.16% | |
| 38.50 | 38.50 | 38.19 | 38.32 | -0.57% | |
| 38.86 | 38.98 | 38.55 | 38.55 | -1.13% | |
| 38.66 | 38.99 | 38.66 | 38.99 | -0.05% | |
| 38.79 | 39.01 | 38.79 | 39.01 | -0.07% | |
| 39.27 | 39.27 | 38.85 | 39.03 | -1.18% | |
| 39.31 | 39.50 | 39.31 | 39.50 | +0.06% | |
| 39.28 | 39.48 | 39.15 | 39.48 | -0.70% | |
| 39.56 | 39.75 | 39.56 | 39.75 | +0.40% | |
| 39.60 | 39.60 | 39.60 | 39.60 | +0.56% | |
| 39.38 | 39.38 | 39.38 | 39.38 | +0.57% | |
| 39.05 | 39.15 | 39.05 | 39.15 | -0.40% | |
| 39.18 | 39.31 | 39.18 | 39.31 | +0.41% | |
| 39.15 | 39.15 | 39.02 | 39.15 | +0.27% | |
| 38.92 | 39.04 | 38.92 | 39.04 | -0.00% | |
| 39.06 | 39.06 | 38.93 | 39.04 | +0.06% | |
| 39.03 | 39.14 | 38.91 | 39.02 | +0.05% | |
| 39.04 | 39.06 | 38.91 | 39.00 | -0.36% | |
| 39.16 | 39.28 | 39.14 | 39.14 | +1.11% | |
| 39.00 | 39.00 | 38.71 | 38.71 | -0.26% | |
| 38.71 | 38.81 | 38.71 | 38.81 | +0.20% | |
| 38.61 | 38.73 | 38.61 | 38.73 | +0.64% | |
| 38.54 | 38.54 | 38.49 | 38.49 | -0.52% | |
| 38.62 | 38.77 | 38.62 | 38.69 | +0.73% | |
| 38.41 | 38.41 | 38.41 | 38.41 | +0.44% | |
| 38.38 | 38.38 | 38.24 | 38.24 | +0.67% | |
| 37.91 | 37.98 | 37.84 | 37.98 | +0.34% | |
| 37.86 | 37.86 | 37.86 | 37.86 | +0.06% | |
| 37.61 | 37.83 | 37.48 | 37.83 | +0.53% | |
| 37.60 | 37.63 | 37.43 | 37.63 | +0.22% | |
| 37.75 | 37.75 | 37.51 | 37.55 | -0.76% | |
| 37.69 | 37.84 | 37.69 | 37.84 | +0.04% | |
| 37.89 | 37.89 | 37.70 | 37.82 | +0.23% | |
| 37.60 | 37.73 | 37.60 | 37.73 | -0.38% | |
| 37.92 | 38.04 | 37.83 | 37.88 | -0.23% | |
| 37.74 | 37.96 | 37.73 | 37.96 | +0.61% | |
| 37.68 | 37.75 | 37.68 | 37.73 | -0.33% | |
| 37.77 | 37.86 | 37.74 | 37.86 | -0.08% | |
| 37.78 | 37.91 | 37.78 | 37.89 | +0.46% | |
| 37.59 | 37.72 | 37.49 | 37.72 | +1.09% | |
| 37.34 | 37.35 | 37.14 | 37.31 | -0.09% | |
| 37.32 | 37.41 | 37.30 | 37.34 | +0.38% | |
| 37.25 | 37.25 | 37.14 | 37.20 | +0.05% | |
| 37.20 | 37.21 | 37.18 | 37.18 | +0.98% | |
| 36.88 | 36.88 | 36.81 | 36.82 | -0.36% | |
| 36.81 | 36.95 | 36.68 | 36.95 | +0.66% | |
| 36.58 | 36.76 | 36.58 | 36.71 | +0.17% | |
| 36.63 | 36.65 | 36.63 | 36.65 | +1.13% | |
| 36.93 | 36.93 | 36.24 | 36.24 | -2.22% | |
| 37.06 | 37.06 | 37.06 | 37.06 | -0.48% | |
| 37.23 | 37.25 | 37.12 | 37.24 | +0.16% | |
| 37.33 | 37.33 | 37.19 | 37.19 | -0.24% | |
| 37.29 | 37.30 | 37.18 | 37.28 | +0.46% | |
| 37.21 | 37.21 | 37.04 | 37.10 | -0.06% | |
| 37.01 | 37.17 | 36.95 | 37.13 | +0.26% | |
| 37.09 | 37.14 | 36.95 | 37.03 | -0.29% | |
| 37.27 | 37.27 | 37.11 | 37.13 | -0.27% | |
| 37.08 | 37.24 | 37.06 | 37.24 | +0.72% | |
| 36.97 | 37.05 | 36.97 | 36.97 | -0.76% | |
| 37.03 | 37.25 | 37.01 | 37.25 | +0.45% | |
| 37.08 | 37.12 | 37.01 | 37.09 | +0.48% | |
| 36.96 | 36.96 | 36.91 | 36.91 | +0.83% | |
| 36.46 | 36.60 | 36.46 | 36.60 | +0.65% | |
| 36.45 | 36.53 | 36.37 | 36.37 | +0.02% | |
| 36.39 | 36.39 | 36.36 | 36.36 | -0.70% | |
| 36.70 | 36.70 | 36.62 | 36.62 | +0.05% | |
| 36.72 | 36.72 | 36.60 | 36.60 | -0.33% | |
| 36.72 | 36.72 | 36.72 | 36.72 | -0.11% | |
| 36.68 | 36.79 | 36.68 | 36.76 | -0.38% | |
| 37.01 | 37.07 | 36.90 | 36.90 | -1.04% | |
| 37.27 | 37.29 | 37.27 | 37.29 | +0.07% | |
| 37.32 | 37.32 | 37.26 | 37.26 | +0.60% | |
| 37.04 | 37.17 | 36.91 | 37.04 | +0.75% | |
| 36.73 | 36.77 | 36.73 | 36.77 | -0.02% | |
| 36.54 | 36.94 | 36.54 | 36.78 | +1.19% | |
| 36.64 | 36.64 | 36.30 | 36.34 | -0.15% | |
| 36.53 | 36.53 | 36.40 | 36.40 | -0.69% | |
| 36.61 | 36.65 | 36.60 | 36.65 | +0.34% | |
| 36.63 | 36.84 | 36.53 | 36.53 | -0.64% | |
| 36.62 | 36.76 | 36.61 | 36.76 | 0.00% | |
| 36.76 | 36.76 | 36.76 | 36.76 | -0.29% | |
| 36.79 | 36.87 | 36.79 | 36.87 | -0.09% | |
| 36.86 | 36.90 | 36.86 | 36.90 | +1.15% | |
| 36.28 | 36.48 | 36.23 | 36.48 | +0.24% | |
| 36.09 | 36.39 | 36.09 | 36.39 | +1.05% | |
| 35.86 | 36.02 | 35.86 | 36.02 | -0.36% | |
| 36.14 | 36.14 | 36.14 | 36.14 | +0.31% | |
| 35.94 | 36.03 | 35.94 | 36.03 | +0.77% | |
| 35.69 | 35.76 | 35.69 | 35.76 | -0.10% | |
| 35.79 | 35.79 | 35.79 | 35.79 | -0.18% | |
| 35.90 | 35.90 | 35.82 | 35.86 | -0.21% | |
| 36.22 | 36.22 | 35.90 | 35.93 | -1.82% | |
| 36.60 | 36.60 | 36.60 | 36.60 | -0.78% | |
| 36.79 | 36.89 | 36.69 | 36.89 | -0.01% | |
| 36.91 | 37.01 | 36.89 | 36.89 | +0.02% | |
| 36.79 | 36.89 | 36.79 | 36.88 | -0.24% | |
| 36.97 | 36.97 | 36.93 | 36.97 | +0.15% | |
| 36.89 | 36.92 | 36.89 | 36.92 | -0.19% | |
| 36.76 | 36.99 | 36.76 | 36.99 | +0.64% | |
| 36.64 | 36.75 | 36.64 | 36.75 | +0.67% | |
| 36.82 | 36.82 | 36.50 | 36.51 | -0.80% | |
| 36.82 | 36.82 | 36.74 | 36.81 | +0.05% | |
| 36.57 | 36.79 | 36.57 | 36.79 | +0.89% | |
| 36.48 | 36.48 | 36.42 | 36.46 | -0.01% | |
| 36.52 | 36.54 | 36.47 | 36.47 | -0.24% | |
| 36.66 | 36.66 | 36.55 | 36.55 | — |