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, 2018 29.33 29.33 29.07 29.10 4,460 -0.19(-0.65%)
Apr 27, 2018 29.25 29.30 29.20 29.29 5,158 +0.07(+0.25%)
Apr 26, 2018 29.09 29.30 29.09 29.22 32,977 +0.17(+0.57%)
Apr 25, 2018 28.93 29.05 28.90 29.05 7,099 +0.10(+0.34%)
Apr 24, 2018 29.36 29.37 28.88 28.95 14,731 -0.24(-0.84%)
Apr 23, 2018 29.33 29.34 29.09 29.20 28,128 -0.01(-0.02%)
Apr 20, 2018 29.29 29.29 29.17 29.20 2,981 -0.20(-0.68%)
Apr 19, 2018 29.39 29.48 29.33 29.41 15,825 -0.20(-0.68%)
Apr 18, 2018 29.64 29.64 29.60 29.61 3,312 +0.09(+0.30%)
Apr 17, 2018 29.46 29.52 29.42 29.52 7,340 +0.22(+0.77%)
Apr 16, 2018 29.08 29.29 29.08 29.29 2,516 +0.38(+1.31%)
Apr 13, 2018 29.12 29.12 28.91 28.91 2,741 -0.16(-0.54%)
Apr 12, 2018 29.06 29.16 28.99 29.07 27,694 +0.22(+0.76%)
Apr 11, 2018 28.98 29.03 28.83 28.85 47,780 -0.19(-0.65%)
Apr 10, 2018 29.03 29.11 28.97 29.04 11,522 +0.34(+1.18%)
Apr 09, 2018 28.90 29.00 28.69 28.70 9,825 +0.05(+0.17%)
Apr 06, 2018 29.02 29.04 28.45 28.65 12,993 -0.48(-1.65%)
Apr 05, 2018 29.06 29.18 29.06 29.13 12,271 +0.16(+0.54%)
Apr 04, 2018 28.26 28.98 28.26 28.98 73,923 +0.36(+1.25%)
Apr 03, 2018 28.58 28.73 28.46 28.62 24,304 +0.40(+1.42%)
Apr 02, 2018 28.90 28.90 28.22 28.22 5,054 -0.77(-2.64%)
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%)
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.