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 (%)
May 31, 2017 26.20 26.30 26.17 26.30 30,051 +0.02(+0.09%)
May 30, 2017 26.36 26.36 26.21 26.28 3,804 +0.01(+0.03%)
May 26, 2017 26.24 26.30 26.24 26.27 15,900 -0.03(-0.11%)
May 25, 2017 26.23 26.32 26.23 26.30 11,132 +0.15(+0.59%)
May 24, 2017 26.14 26.15 26.08 26.15 19,196 +0.06(+0.25%)
May 23, 2017 26.00 26.11 25.99 26.08 11,419 +0.10(+0.39%)
May 22, 2017 25.85 26.02 25.85 25.98 10,815 +0.13(+0.50%)
May 19, 2017 25.78 25.92 25.78 25.85 2,633 +0.16(+0.61%)
May 18, 2017 25.54 25.77 25.54 25.69 23,869 +0.08(+0.32%)
May 17, 2017 25.79 25.84 25.61 25.61 12,340 -0.31(-1.19%)
May 16, 2017 25.98 26.02 25.92 25.92 8,740 -0.12(-0.44%)
May 15, 2017 25.88 26.04 25.88 26.04 3,812 +0.18(+0.68%)
May 12, 2017 25.89 25.89 25.84 25.86 5,782 -0.06(-0.22%)
May 11, 2017 25.79 25.92 25.79 25.92 4,187 -0.10(-0.40%)
May 10, 2017 25.98 26.02 25.97 26.02 4,048 +0.11(+0.41%)
May 09, 2017 25.93 25.94 25.90 25.92 9,984 -0.05(-0.19%)
May 08, 2017 26.03 26.03 25.92 25.96 25,891 -0.03(-0.12%)
May 05, 2017 25.96 26.00 25.93 26.00 1,036 +0.10(+0.38%)
May 04, 2017 25.88 25.90 25.83 25.90 3,213 +0.05(+0.18%)
May 03, 2017 25.85 25.85 25.79 25.85 827 -0.08(-0.32%)
May 02, 2017 26.06 26.06 25.88 25.93 20,421 +0.00(+0.00%)
May 01, 2017 25.93 25.98 25.93 25.93 3,999 +0.00(+0.02%)
Apr 28, 2017 26.00 26.00 25.90 25.93 1,602 -0.12(-0.48%)
Apr 27, 2017 25.96 26.09 25.95 26.05 23,978 +0.02(+0.07%)
Apr 26, 2017 26.09 26.11 26.04 26.04 8,096 +0.03(+0.13%)
Apr 25, 2017 26.06 26.09 26.00 26.00 6,267 +0.05(+0.20%)
Apr 24, 2017 25.89 25.95 25.86 25.95 5,922 +0.29(+1.12%)
Apr 21, 2017 25.73 25.73 25.65 25.66 9,262 -0.07(-0.27%)
Apr 20, 2017 25.60 25.77 25.56 25.73 6,611 +0.22(+0.88%)
Apr 19, 2017 25.67 25.67 25.49 25.51 19,315 -0.02(-0.07%)
Apr 18, 2017 25.58 25.60 25.45 25.53 10,612 -0.09(-0.36%)
Apr 17, 2017 25.42 25.62 25.42 25.62 7,851 +0.23(+0.90%)
Apr 13, 2017 25.54 25.58 25.39 25.39 14,462 -0.16(-0.62%)
Apr 12, 2017 25.53 25.55 25.52 25.55 1,833 -0.05(-0.21%)
Apr 11, 2017 25.61 25.61 25.51 25.60 973 -0.06(-0.22%)
Apr 10, 2017 25.66 25.71 25.63 25.66 6,723 +0.05(+0.21%)
Apr 07, 2017 25.61 25.68 25.60 25.60 9,808 -0.03(-0.10%)
Apr 06, 2017 25.58 25.65 25.58 25.63 6,052 +0.07(+0.29%)
Apr 05, 2017 25.74 25.79 25.51 25.56 6,711 -0.04(-0.14%)
Apr 04, 2017 25.58 25.59 25.57 25.59 1,833 -0.01(-0.04%)
Apr 03, 2017 25.68 25.68 25.48 25.60 6,250 -0.09(-0.36%)
Mar 31, 2017 25.67 25.74 25.64 25.69 2,994 -0.01(-0.04%)
Mar 30, 2017 25.67 25.70 25.66 25.70 2,537 +0.06(+0.22%)
Mar 29, 2017 25.55 25.65 25.55 25.65 13,876 +0.02(+0.07%)
Mar 28, 2017 25.50 25.64 25.49 25.63 8,841 +0.20(+0.79%)
Mar 27, 2017 25.29 25.44 25.28 25.43 11,800 -0.05(-0.21%)
Mar 24, 2017 25.56 25.58 25.39 25.48 4,404 -0.08(-0.32%)
Mar 23, 2017 25.58 25.58 25.53 25.56 10,737 +0.07(+0.29%)
Mar 22, 2017 25.35 25.49 25.35 25.49 3,757 +0.13(+0.51%)
Mar 21, 2017 25.66 25.68 25.36 25.36 25,764 -0.35(-1.37%)
Mar 20, 2017 25.72 25.73 25.67 25.71 5,536 -0.11(-0.43%)
Mar 17, 2017 25.84 25.84 25.73 25.82 278,082 +0.07(+0.29%)
Mar 16, 2017 25.77 25.77 25.68 25.75 15,748 -0.10(-0.39%)
Mar 15, 2017 25.68 25.85 25.63 25.85 10,763 +0.27(+1.05%)
Mar 14, 2017 25.54 25.58 25.49 25.58 38,350 -0.05(-0.20%)
Mar 13, 2017 25.64 25.65 25.60 25.63 3,463 +0.01(+0.05%)
Mar 10, 2017 25.65 25.66 25.52 25.62 34,777 +0.16(+0.62%)
Mar 09, 2017 25.56 25.58 25.46 25.46 6,848 -0.07(-0.29%)
Mar 08, 2017 25.63 25.64 25.54 25.54 85,453 -0.09(-0.36%)
Mar 07, 2017 25.65 25.66 25.63 25.63 9,431 -0.11(-0.43%)
Mar 06, 2017 25.71 25.75 25.66 25.74 8,505 -0.06(-0.25%)
Mar 03, 2017 25.79 25.82 25.72 25.80 6,568 +0.02(+0.07%)
Mar 02, 2017 25.93 25.94 25.79 25.79 6,706 -0.22(-0.85%)
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.