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 (%)
Dec 31, 2018 26.70 26.81 26.61 26.81 10,726 +0.28(+1.05%)
Dec 28, 2018 26.69 26.83 26.49 26.53 84,043 +0.01(+0.02%)
Dec 27, 2018 26.01 26.52 25.78 26.52 42,728 +0.22(+0.82%)
Dec 26, 2018 25.23 26.36 25.23 26.31 71,160 +0.97(+3.81%)
Dec 24, 2018 25.74 25.76 25.34 25.34 2,664 -0.69(-2.67%)
Dec 21, 2018 26.50 26.73 26.04 26.04 6,181 -0.35(-1.34%)
Dec 20, 2018 26.71 26.79 26.31 26.39 23,703 -0.50(-1.86%)
Dec 19, 2018 27.50 27.68 26.81 26.89 221,752 -0.41(-1.50%)
Dec 18, 2018 27.47 27.49 27.20 27.30 1,423 -0.05(-0.19%)
Dec 17, 2018 27.56 27.73 27.20 27.35 11,788 -0.56(-2.02%)
Dec 14, 2018 28.14 28.18 27.86 27.91 14,388 -0.40(-1.42%)
Dec 13, 2018 28.43 28.44 28.26 28.32 2,468 -0.11(-0.39%)
Dec 12, 2018 28.59 28.66 28.43 28.43 2,825 +0.14(+0.50%)
Dec 11, 2018 28.66 28.66 28.18 28.28 2,172 -0.04(-0.15%)
Dec 10, 2018 28.14 28.33 27.93 28.33 3,115 -0.08(-0.30%)
Dec 07, 2018 29.01 29.01 28.33 28.41 2,984 -0.52(-1.78%)
Dec 06, 2018 28.60 28.93 28.34 28.93 3,180 -0.13(-0.45%)
Dec 04, 2018 29.83 29.83 29.06 29.06 6,181 -0.82(-2.75%)
Dec 03, 2018 29.63 29.90 29.63 29.88 6,868 +0.34(+1.17%)
Nov 30, 2018 29.44 29.56 29.40 29.54 22,062 +0.04(+0.13%)
Nov 29, 2018 29.35 29.50 29.24 29.50 5,057 +0.09(+0.30%)
Nov 28, 2018 28.95 29.41 28.95 29.41 12,010 +0.44(+1.53%)
Nov 27, 2018 28.89 28.96 28.84 28.96 7,577 -0.05(-0.16%)
Nov 26, 2018 28.93 29.02 28.86 29.01 5,534 +0.37(+1.28%)
Nov 23, 2018 28.49 28.68 28.49 28.64 1,918 -0.03(-0.10%)
Nov 21, 2018 28.67 28.67 28.67 0 +0.08(+0.30%)
Nov 20, 2018 28.71 28.80 28.55 28.59 28,884 -0.41(-1.42%)
Nov 19, 2018 29.02 29.02 28.96 29.00 1,691 -0.41(-1.40%)
Nov 16, 2018 29.35 29.52 29.28 29.41 5,755 +0.17(+0.57%)
Nov 15, 2018 28.93 29.27 28.93 29.25 1,574 +0.17(+0.59%)
Nov 14, 2018 29.33 29.33 29.00 29.08 12,156 -0.06(-0.19%)
Nov 13, 2018 29.40 29.48 29.13 29.13 78,007 -0.23(-0.77%)
Nov 12, 2018 29.45 29.69 29.35 29.36 12,647 -0.26(-0.89%)
Nov 09, 2018 29.81 29.81 29.60 29.62 2,771 -0.31(-1.03%)
Nov 08, 2018 29.98 30.02 29.92 29.93 204,913 -0.04(-0.13%)
Nov 07, 2018 29.73 29.97 29.73 29.97 3,241 +0.36(+1.21%)
Nov 06, 2018 29.47 29.61 29.44 29.61 20,463 +0.20(+0.67%)
Nov 05, 2018 29.32 29.41 29.29 29.41 2,713 +0.32(+1.10%)
Nov 02, 2018 29.50 29.50 29.06 29.10 7,886 -0.22(-0.74%)
Nov 01, 2018 29.08 29.31 29.08 29.31 3,851 +0.09(+0.31%)
Oct 31, 2018 29.06 29.22 29.04 29.22 3,029 +0.55(+1.93%)
Oct 30, 2018 28.43 28.67 28.42 28.67 2,929 +0.38(+1.34%)
Oct 29, 2018 28.52 28.74 28.00 28.29 7,296 +0.03(+0.10%)
Oct 26, 2018 28.36 28.56 28.16 28.26 47,854 -0.46(-1.60%)
Oct 25, 2018 28.61 28.81 28.53 28.72 99,670 +0.39(+1.39%)
Oct 24, 2018 29.11 29.11 28.33 28.33 8,522 -0.78(-2.68%)
Oct 23, 2018 28.74 29.17 28.74 29.10 45,050 -0.20(-0.67%)
Oct 22, 2018 29.32 29.36 29.30 29.30 1,177 -0.22(-0.73%)
Oct 19, 2018 29.51 29.69 29.43 29.52 5,542 +0.05(+0.16%)
Oct 18, 2018 29.75 29.87 29.47 29.47 5,067 -0.35(-1.16%)
Oct 17, 2018 29.81 29.92 29.67 29.82 68,015 -0.09(-0.30%)
Oct 16, 2018 29.64 29.91 29.64 29.91 3,308 +0.49(+1.65%)
Oct 15, 2018 29.35 29.55 29.35 29.42 18,423 +0.25(+0.86%)
Oct 12, 2018 29.51 29.51 29.14 29.17 16,413 -0.10(-0.33%)
Oct 11, 2018 29.80 29.83 29.27 29.27 13,962 -0.57(-1.90%)
Oct 10, 2018 30.49 30.50 29.84 29.84 15,483 -0.86(-2.81%)
Oct 09, 2018 30.77 30.77 30.67 30.70 120,574 -0.09(-0.30%)
Oct 08, 2018 30.74 30.81 30.62 30.79 14,358 +0.02(+0.06%)
Oct 05, 2018 30.87 30.87 30.62 30.77 11,617 -0.12(-0.39%)
Oct 04, 2018 31.06 31.06 30.79 30.89 41,575 -0.16(-0.53%)
Oct 03, 2018 31.12 31.19 31.06 31.06 177,712 -0.02(-0.05%)
Oct 02, 2018 31.16 31.16 31.07 31.07 1,203 -0.03(-0.09%)
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.