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 (%)
Nov 30, 2018 31.38 31.51 31.33 31.48 20,700 +0.04(+0.13%)
Nov 29, 2018 31.28 31.44 31.16 31.44 4,745 +0.10(+0.30%)
Nov 28, 2018 30.86 31.35 30.85 31.34 11,269 +0.47(+1.53%)
Nov 27, 2018 30.79 30.87 30.74 30.87 7,110 -0.05(-0.16%)
Nov 26, 2018 30.83 30.93 30.76 30.92 5,193 +0.39(+1.28%)
Nov 23, 2018 30.36 30.57 30.36 30.53 1,800 -0.03(-0.10%)
Nov 21, 2018 30.56 30.56 30.56 0 +0.09(+0.30%)
Nov 20, 2018 30.60 30.69 30.43 30.47 27,101 -0.44(-1.42%)
Nov 19, 2018 30.93 30.93 30.86 30.91 1,587 -0.44(-1.40%)
Nov 16, 2018 31.28 31.46 31.21 31.35 5,400 +0.18(+0.57%)
Nov 15, 2018 30.83 31.20 30.83 31.17 1,477 +0.18(+0.59%)
Nov 14, 2018 31.26 31.26 30.91 30.99 11,406 -0.06(-0.19%)
Nov 13, 2018 31.33 31.42 31.05 31.05 73,191 -0.24(-0.77%)
Nov 12, 2018 31.39 31.64 31.28 31.29 11,867 -0.28(-0.89%)
Nov 09, 2018 31.77 31.77 31.55 31.57 2,600 -0.33(-1.03%)
Nov 08, 2018 31.95 32.00 31.89 31.90 192,261 -0.04(-0.13%)
Nov 07, 2018 31.69 31.94 31.69 31.94 3,041 +0.38(+1.21%)
Nov 06, 2018 31.41 31.56 31.38 31.56 19,200 +0.21(+0.67%)
Nov 05, 2018 31.25 31.35 31.22 31.35 2,546 +0.34(+1.10%)
Nov 02, 2018 31.44 31.44 30.97 31.01 7,400 -0.23(-0.74%)
Nov 01, 2018 30.99 31.24 30.99 31.24 3,614 +0.10(+0.31%)
Oct 31, 2018 30.97 31.14 30.95 31.14 2,842 +0.59(+1.93%)
Oct 30, 2018 30.31 30.55 30.29 30.55 2,749 +0.40(+1.34%)
Oct 29, 2018 30.40 30.63 29.84 30.15 6,846 +0.03(+0.10%)
Oct 26, 2018 30.23 30.44 30.01 30.12 44,900 -0.49(-1.60%)
Oct 25, 2018 30.49 30.71 30.41 30.61 93,516 +0.42(+1.39%)
Oct 24, 2018 31.03 31.03 30.19 30.19 7,996 -0.83(-2.68%)
Oct 23, 2018 30.63 31.09 30.63 31.02 42,269 -0.21(-0.67%)
Oct 22, 2018 31.25 31.29 31.23 31.23 1,105 -0.23(-0.73%)
Oct 19, 2018 31.45 31.64 31.37 31.46 5,200 +0.05(+0.16%)
Oct 18, 2018 31.70 31.84 31.41 31.41 4,755 -0.37(-1.16%)
Oct 17, 2018 31.77 31.89 31.62 31.78 63,816 -0.09(-0.30%)
Oct 16, 2018 31.59 31.88 31.59 31.88 3,104 +0.52(+1.65%)
Oct 15, 2018 31.28 31.50 31.28 31.36 17,286 +0.27(+0.86%)
Oct 12, 2018 31.45 31.45 31.05 31.09 15,400 -0.10(-0.33%)
Oct 11, 2018 31.76 31.79 31.20 31.20 13,100 -0.61(-1.90%)
Oct 10, 2018 32.50 32.51 31.80 31.80 14,527 -0.92(-2.81%)
Oct 09, 2018 32.80 32.80 32.69 32.72 113,129 -0.10(-0.30%)
Oct 08, 2018 32.76 32.84 32.63 32.82 13,472 +0.02(+0.06%)
Oct 05, 2018 32.90 32.90 32.63 32.80 10,900 -0.13(-0.39%)
Oct 04, 2018 33.10 33.10 32.81 32.93 39,008 -0.17(-0.53%)
Oct 03, 2018 33.17 33.24 33.10 33.10 166,739 -0.02(-0.05%)
Oct 02, 2018 33.21 33.21 33.11 33.12 1,129 -0.03(-0.09%)
Oct 01, 2018 33.22 33.28 33.10 33.15 6,827 +0.04(+0.12%)
Sep 28, 2018 33.14 33.17 33.11 33.11 6,700 +0.08(+0.24%)
Sep 27, 2018 33.08 33.15 33.03 33.03 3,188 -0.03(-0.08%)
Sep 26, 2018 33.27 33.28 33.06 33.06 6,144 -0.16(-0.48%)
Sep 25, 2018 33.27 33.27 33.21 33.22 5,050 -0.07(-0.23%)
Sep 24, 2018 33.27 33.30 33.25 33.29 4,572 -0.14(-0.42%)
Sep 21, 2018 33.54 33.54 33.40 33.43 12,500 +0.03(+0.09%)
Sep 20, 2018 33.35 33.45 33.35 33.40 110,043 +0.21(+0.63%)
Sep 19, 2018 33.34 33.34 33.19 33.19 38,966 -0.10(-0.29%)
Sep 18, 2018 33.21 33.34 33.21 33.29 14,515 +0.21(+0.63%)
Sep 17, 2018 33.22 33.22 33.08 33.08 4,793 -0.16(-0.48%)
Sep 14, 2018 33.26 33.26 33.19 33.24 19,400 +0.07(+0.20%)
Sep 13, 2018 33.16 33.21 33.08 33.17 5,725 +0.17(+0.53%)
Sep 12, 2018 33.03 33.05 32.95 33.00 2,964 -0.03(-0.10%)
Sep 11, 2018 33.08 33.08 33.03 33.03 2,380 +0.02(+0.05%)
Sep 10, 2018 32.98 33.04 32.97 33.02 83,651 +0.12(+0.35%)
Sep 07, 2018 32.84 33.02 32.83 32.90 4,500 -0.13(-0.40%)
Sep 06, 2018 33.09 33.09 32.97 33.03 27,331 -0.02(-0.05%)
Sep 05, 2018 33.00 33.06 33.00 33.05 3,171 +0.02(+0.07%)
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.