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 (%)
Apr 30, 2019 31.27 31.42 31.20 31.42 24,663 +0.17(+0.55%)
Apr 29, 2019 31.26 31.34 31.25 31.25 93,942 -0.03(-0.09%)
Apr 26, 2019 31.16 31.29 31.16 31.27 7,081 +0.09(+0.29%)
Apr 25, 2019 31.01 31.23 31.01 31.18 5,368 -0.10(-0.31%)
Apr 24, 2019 31.32 31.34 31.24 31.28 3,324 +0.04(+0.12%)
Apr 23, 2019 31.07 31.25 31.07 31.24 1,116 +0.26(+0.83%)
Apr 22, 2019 30.92 30.99 30.92 30.99 11,199 -0.00(-0.00%)
Apr 18, 2019 30.99 31.03 30.91 30.99 8,435 +0.03(+0.11%)
Apr 17, 2019 31.06 31.07 30.95 30.95 1,911 -0.15(-0.48%)
Apr 16, 2019 31.29 31.32 31.10 31.10 5,724 -0.13(-0.43%)
Apr 15, 2019 31.23 31.25 31.17 31.24 13,153 -0.01(-0.02%)
Apr 12, 2019 31.26 31.26 31.15 31.24 1,666 +0.22(+0.70%)
Apr 11, 2019 30.95 31.05 30.94 31.02 51,641 +0.07(+0.24%)
Apr 10, 2019 30.93 30.97 30.93 30.95 3,523 +0.17(+0.54%)
Apr 09, 2019 30.85 30.87 30.79 30.79 7,052 -0.22(-0.71%)
Apr 08, 2019 30.97 31.01 30.91 31.01 3,595 +0.02(+0.06%)
Apr 05, 2019 30.90 30.99 30.90 30.99 3,020 +0.18(+0.58%)
Apr 04, 2019 30.73 30.81 30.73 30.81 2,632 +0.05(+0.18%)
Apr 03, 2019 30.75 30.86 30.68 30.75 3,000 +0.04(+0.14%)
Apr 02, 2019 30.72 30.73 30.67 30.71 8,209 -0.04(-0.14%)
Apr 01, 2019 30.62 30.75 30.62 30.75 3,903 +0.32(+1.07%)
Mar 29, 2019 30.40 30.43 30.30 30.43 2,707 +0.18(+0.61%)
Mar 28, 2019 30.20 30.27 30.18 30.25 1,979 +0.12(+0.40%)
Mar 27, 2019 30.29 30.29 30.13 30.13 3,265 -0.10(-0.33%)
Mar 26, 2019 30.12 30.23 30.07 30.23 2,002 +0.21(+0.70%)
Mar 25, 2019 30.10 30.10 29.95 30.02 1,974 -0.01(-0.02%)
Mar 22, 2019 30.41 30.41 30.02 30.02 18,016 -0.43(-1.43%)
Mar 21, 2019 30.09 30.52 30.09 30.46 5,391 +0.31(+1.02%)
Mar 20, 2019 30.18 30.32 30.06 30.15 3,046 -0.15(-0.51%)
Mar 19, 2019 30.39 30.48 30.21 30.30 69,099 -0.10(-0.32%)
Mar 18, 2019 30.40 30.40 30.31 30.40 3,565 +0.14(+0.48%)
Mar 15, 2019 30.22 30.35 30.21 30.26 2,916 +0.11(+0.37%)
Mar 14, 2019 30.10 30.16 30.10 30.15 3,639 -0.03(-0.11%)
Mar 13, 2019 30.16 30.27 30.16 30.18 17,590 +0.21(+0.72%)
Mar 12, 2019 29.94 30.03 29.93 29.96 3,077 +0.08(+0.27%)
Mar 11, 2019 29.60 29.88 29.60 29.88 3,114 +0.36(+1.23%)
Mar 08, 2019 29.45 29.52 29.36 29.52 3,957 -0.09(-0.31%)
Mar 07, 2019 29.70 29.72 29.57 29.61 15,531 -0.23(-0.77%)
Mar 06, 2019 30.05 30.05 29.81 29.84 5,844 -0.20(-0.67%)
Mar 05, 2019 30.20 30.20 30.01 30.05 2,173 -0.06(-0.19%)
Mar 04, 2019 30.38 30.39 29.86 30.10 23,019 -0.15(-0.51%)
Mar 01, 2019 30.17 30.28 30.17 30.26 4,269 +0.16(+0.54%)
Feb 28, 2019 30.08 30.16 30.08 30.09 4,214 -0.02(-0.06%)
Feb 27, 2019 30.13 30.17 30.04 30.11 4,522 +0.04(+0.13%)
Feb 26, 2019 30.18 30.18 30.07 30.07 6,768 -0.04(-0.13%)
Feb 25, 2019 30.31 30.31 30.11 30.11 4,498 -0.06(-0.19%)
Feb 22, 2019 30.13 30.23 30.08 30.17 5,207 +0.13(+0.43%)
Feb 21, 2019 30.07 30.08 29.98 30.04 6,570 -0.06(-0.21%)
Feb 20, 2019 30.03 30.14 29.99 30.10 94,349 +0.08(+0.26%)
Feb 19, 2019 30.01 30.11 30.00 30.03 12,751 +0.05(+0.16%)
Feb 15, 2019 29.93 29.98 29.91 29.98 729 +0.29(+0.97%)
Feb 14, 2019 29.60 29.74 29.60 29.69 5,265 -0.01(-0.03%)
Feb 13, 2019 29.77 29.77 29.65 29.70 7,043 +0.11(+0.36%)
Feb 12, 2019 29.53 29.67 29.53 29.59 10,334 +0.29(+1.00%)
Feb 11, 2019 29.33 29.33 29.24 29.30 43,853 +0.11(+0.37%)
Feb 08, 2019 29.07 29.20 29.04 29.19 25,306 +0.02(+0.07%)
Feb 07, 2019 29.25 29.29 29.07 29.17 22,072 -0.13(-0.43%)
Feb 06, 2019 29.27 29.32 29.27 29.30 41,364 -0.07(-0.22%)
Feb 05, 2019 29.34 29.36 29.21 29.36 15,077 +0.11(+0.39%)
Feb 04, 2019 29.02 29.27 29.02 29.25 29,395 +0.14(+0.50%)
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.