Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Scientific Beta US ETF (NY: SCIU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.98 28.98 28.98 0 +0.40(+1.42%)
Mar 28, 2018 28.65 28.65 28.58 28.58 3,122 -0.09(-0.33%)
Mar 27, 2018 28.88 29.13 28.67 28.67 3,944 -0.21(-0.71%)
Mar 26, 2018 28.71 28.88 28.54 28.88 2,904 +0.46(+1.60%)
Mar 23, 2018 28.99 28.99 28.42 28.42 3,032 -0.67(-2.31%)
Mar 22, 2018 29.29 29.29 29.10 29.10 5,097 -0.49(-1.65%)
Mar 21, 2018 29.53 29.71 29.48 29.58 16,344 +0.05(+0.16%)
Mar 20, 2018 29.59 29.59 29.49 29.54 11,211 +0.18(+0.61%)
Mar 19, 2018 29.64 29.66 29.32 29.36 4,479 -0.42(-1.42%)
Mar 16, 2018 29.79 29.83 29.70 29.78 10,088 +0.27(+0.92%)
Mar 15, 2018 29.67 29.70 29.51 29.51 8,969 -0.17(-0.57%)
Mar 14, 2018 29.89 29.89 29.60 29.68 7,262 -0.19(-0.63%)
Mar 13, 2018 29.99 30.02 29.81 29.86 8,314 -0.09(-0.30%)
Mar 12, 2018 29.94 29.98 29.86 29.95 10,692 +0.08(+0.26%)
Mar 09, 2018 29.87 29.87 29.87 29.87 418 +0.37(+1.24%)
Mar 08, 2018 29.49 29.55 29.41 29.51 4,185 +0.14(+0.48%)
Mar 07, 2018 29.34 29.38 29.21 29.37 3,438 -0.02(-0.06%)
Mar 06, 2018 29.33 29.39 29.33 29.39 8,118 +0.05(+0.19%)
Mar 05, 2018 28.84 29.33 28.84 29.33 311,074 +0.36(+1.25%)
Mar 02, 2018 28.77 28.97 28.77 28.97 3,570 +0.18(+0.61%)
Mar 01, 2018 29.07 29.18 28.65 28.79 3,677 -0.49(-1.69%)
Feb 28, 2018 29.53 29.53 29.29 29.29 6,993 -0.21(-0.72%)
Feb 27, 2018 29.84 29.84 29.50 29.50 1,200 -0.24(-0.80%)
Feb 26, 2018 29.59 29.74 29.58 29.74 4,505 +0.31(+1.07%)
Feb 23, 2018 29.19 29.44 29.17 29.42 4,720 +0.36(+1.25%)
Feb 22, 2018 29.04 29.06 1,261 -0.18(-0.61%)
Feb 21, 2018 29.20 29.49 29.20 29.24 6,599 +0.05(+0.17%)
Feb 20, 2018 29.28 29.38 29.14 29.19 298,841 -0.25(-0.86%)
Feb 16, 2018 29.44 29.44 29.44 0 +0.13(+0.43%)
Feb 15, 2018 29.22 29.35 28.99 29.32 6,383 +0.20(+0.69%)
Feb 14, 2018 28.64 29.11 28.53 29.11 20,246 +0.41(+1.42%)
Feb 13, 2018 28.58 28.71 28.58 28.71 4,892 +0.12(+0.40%)
Feb 12, 2018 28.48 28.74 28.37 28.59 18,514 +0.43(+1.54%)
Feb 09, 2018 27.91 28.16 27.50 28.16 10,608 +0.04(+0.13%)
Feb 08, 2018 28.76 28.83 28.11 28.12 15,034 -0.91(-3.14%)
Feb 07, 2018 29.12 29.12 28.84 29.03 10,862 +0.24(+0.83%)
Feb 06, 2018 28.33 28.92 28.25 28.79 42,160 -0.13(-0.44%)
Feb 05, 2018 29.53 29.61 28.63 28.92 8,618 -0.76(-2.56%)
Feb 02, 2018 29.97 29.97 29.64 29.68 12,650 -0.39(-1.29%)
Feb 01, 2018 30.09 30.09 30.06 30.07 18,262 -0.08(-0.28%)
Jan 31, 2018 30.24 30.25 30.08 30.15 7,948 -0.01(-0.05%)
Jan 30, 2018 30.40 30.40 30.40 30.16 16,168 -0.24(-0.80%)
Jan 29, 2018 30.47 30.52 30.41 30.41 13,928 -0.10(-0.34%)
Jan 26, 2018 30.41 30.52 30.39 30.51 7,134 +0.20(+0.66%)
Jan 25, 2018 30.32 30.39 30.31 30.31 9,366 +0.00(+0.01%)
Jan 24, 2018 30.31 30.44 30.22 30.31 5,446 +0.00(+0.02%)
Jan 23, 2018 30.27 30.31 30.27 30.31 1,560 +0.13(+0.44%)
Jan 22, 2018 30.02 30.17 30.01 30.17 4,871 +0.16(+0.53%)
Jan 19, 2018 29.81 30.01 29.81 30.01 3,620 +0.22(+0.75%)
Jan 18, 2018 29.86 29.91 29.78 29.79 4,006 -0.15(-0.50%)
Jan 17, 2018 29.78 30.00 29.71 29.94 57,960 +0.28(+0.94%)
Jan 16, 2018 30.01 30.01 29.64 29.66 10,355 -0.13(-0.43%)
Jan 12, 2018 29.79 29.79 29.79 0 +0.18(+0.61%)
Jan 11, 2018 29.51 29.62 29.51 29.61 28,898 +0.16(+0.54%)
Jan 10, 2018 29.45 7,796 -0.12(-0.41%)
Jan 09, 2018 29.57 29.62 29.56 29.57 8,548 +0.08(+0.27%)
Jan 08, 2018 29.36 29.50 29.36 29.49 47,057 +0.09(+0.32%)
Jan 05, 2018 29.27 29.40 29.27 29.40 7,176 +0.11(+0.39%)
Jan 04, 2018 29.32 29.36 29.25 29.28 13,001 +0.10(+0.35%)
Jan 03, 2018 29.11 29.18 29.11 29.18 12,019 +0.20(+0.68%)
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.