G-X Scientific Beta US ETF (NY: SCIU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	30.24	30.25	30.08	30.15	7,948	-0.01(-0.05%)
Jan 30, 2018	30.40	30.40	30.40	30.16	16,168	-0.24(-0.80%)
Jan 29, 2018	30.47	30.52	30.41	30.41	13,928	-0.10(-0.34%)
Jan 26, 2018	30.41	30.52	30.39	30.51	7,134	+0.20(+0.66%)
Jan 25, 2018	30.32	30.39	30.31	30.31	9,366	+0.00(+0.01%)
Jan 24, 2018	30.31	30.44	30.22	30.31	5,446	+0.00(+0.02%)
Jan 23, 2018	30.27	30.31	30.27	30.31	1,560	+0.13(+0.44%)
Jan 22, 2018	30.02	30.17	30.01	30.17	4,871	+0.16(+0.53%)
Jan 19, 2018	29.81	30.01	29.81	30.01	3,620	+0.22(+0.75%)
Jan 18, 2018	29.86	29.91	29.78	29.79	4,006	-0.15(-0.50%)
Jan 17, 2018	29.78	30.00	29.71	29.94	57,960	+0.28(+0.94%)
Jan 16, 2018	30.01	30.01	29.64	29.66	10,355	-0.13(-0.43%)
Jan 12, 2018		29.79	29.79	29.79	0	+0.18(+0.61%)
Jan 11, 2018	29.51	29.62	29.51	29.61	28,898	+0.16(+0.54%)
Jan 10, 2018				29.45	7,796	-0.12(-0.41%)
Jan 09, 2018	29.57	29.62	29.56	29.57	8,548	+0.08(+0.27%)
Jan 08, 2018	29.36	29.50	29.36	29.49	47,057	+0.09(+0.32%)
Jan 05, 2018	29.27	29.40	29.27	29.40	7,176	+0.11(+0.39%)
Jan 04, 2018	29.32	29.36	29.25	29.28	13,001	+0.10(+0.35%)
Jan 03, 2018	29.11	29.18	29.11	29.18	12,019	+0.20(+0.68%)
Jan 02, 2018	28.97	29.01	28.96	28.98	20,143	-0.03(-0.10%)
Dec 29, 2017		29.01	29.01	29.01	0	-0.06(-0.22%)
Dec 28, 2017	29.01	29.08	28.97	29.08	4,281	+0.17(+0.60%)
Dec 27, 2017	28.98	28.98	28.90	28.90	19,365	-0.05(-0.16%)
Dec 26, 2017	28.96	28.99	28.91	28.95	9,820	+0.02(+0.06%)
Dec 22, 2017	28.95	28.95	28.90	28.93	3,427	+0.01(+0.04%)
Dec 21, 2017	28.92	28.97	28.91	28.92	18,398	+0.01(+0.03%)
Dec 20, 2017	28.97	28.99	28.91	28.91	3,202	-0.06(-0.22%)
Dec 19, 2017	29.03	29.03	28.98	28.98	11,709	-0.10(-0.35%)
Dec 18, 2017	29.13	29.13	29.02	29.08	260,201	+0.11(+0.38%)
Dec 15, 2017	28.80	29.03	28.80	28.97	14,632	+0.27(+0.93%)
Dec 14, 2017	28.99	28.99	28.68	28.70	11,102	-0.14(-0.49%)
Dec 13, 2017	28.91	28.93	28.84	28.84	6,095	-0.07(-0.25%)
Dec 12, 2017	28.86	28.93	28.86	28.91	7,201	+0.06(+0.20%)
Dec 11, 2017	28.87	28.87	28.84	28.85	1,755	-0.00(-0.01%)
Dec 08, 2017	28.80	28.87	28.79	28.86	10,562	+0.18(+0.61%)
Dec 07, 2017	28.62	28.74	28.54	28.68	7,324	+0.09(+0.31%)
Dec 06, 2017	28.57	28.60	28.54	28.59	6,040	-0.02(-0.06%)
Dec 05, 2017	28.68	28.78	28.60	28.61	31,615	-0.19(-0.67%)
Dec 04, 2017		28.78	28.80	28.80	10,445	+0.02(+0.06%)
Dec 01, 2017	28.59	28.80	28.59	28.78	9,116	-0.11(-0.38%)
Nov 30, 2017	28.81	28.89	28.81	28.89	982	+0.29(+1.03%)
Nov 29, 2017	28.51	28.62	28.51	28.60	6,773	+0.11(+0.40%)
Nov 28, 2017	28.28	28.49	28.18	28.49	6,664	+0.32(+1.15%)
Nov 27, 2017	28.31	28.31	28.14	28.16	2,630	-0.07(-0.23%)
Nov 24, 2017	28.25	28.25	28.19	28.23	5,544	+0.02(+0.07%)
Nov 22, 2017	28.15	28.21	28.15	28.21	8,279	-0.01(-0.03%)
Nov 21, 2017	28.19	28.24	28.14	28.22	11,055	+0.17(+0.59%)
Nov 20, 2017	28.07	28.08	28.05	28.05	1,295	+0.00(+0.00%)
Nov 17, 2017	28.07	28.09	28.02	28.05	8,649	-0.02(-0.07%)
Nov 16, 2017	28.01	28.12	28.01	28.07	5,265	+0.20(+0.71%)
Nov 15, 2017	27.81	27.93	27.81	27.87	10,993	-0.10(-0.36%)
Nov 14, 2017	27.86	27.99	27.86	27.97	5,694	+0.04(+0.15%)
Nov 13, 2017	27.84	27.93	27.84	27.93	14,863	+0.07(+0.26%)
Nov 10, 2017	27.82	27.88	27.76	27.86	9,477	+0.06(+0.20%)
Nov 09, 2017	27.83	27.84	27.72	27.80	11,242	-0.15(-0.52%)
Nov 08, 2017	27.89	27.95	27.89	27.95	3,743	+0.07(+0.26%)
Nov 07, 2017	27.95	27.95	27.84	27.88	18,810	-0.03(-0.10%)
Nov 06, 2017	27.83	27.94	27.83	27.90	132,248	+0.00(+0.00%)
Nov 03, 2017	27.81	27.90	27.81	27.90	11,199	+0.06(+0.20%)
Nov 02, 2017	27.77	27.87	27.76	27.85	23,739	+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.