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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	32.71	32.71	32.61	32.68	5,608	-0.15(-0.45%)
Oct 30, 2019	32.70	32.87	32.67	32.83	8,279	+0.08(+0.24%)
Oct 29, 2019	32.73	32.81	32.73	32.75	4,007	+0.07(+0.21%)
Oct 28, 2019	32.79	32.79	32.68	32.68	1,801	+0.02(+0.06%)
Oct 25, 2019	32.65	32.67	32.65	32.67	413	-0.02(-0.05%)
Oct 24, 2019	32.57	32.68	32.57	32.68	1,037	+0.11(+0.32%)
Oct 23, 2019	32.53	32.58	32.53	32.58	465	+0.01(+0.02%)
Oct 22, 2019	32.58	32.58	32.57	32.57	918	-0.15(-0.47%)
Oct 21, 2019	32.64	32.72	32.64	32.72	1,747	+0.15(+0.48%)
Oct 18, 2019	32.48	32.57	32.44	32.57	1,859	+0.10(+0.31%)
Oct 17, 2019	32.49	32.59	32.47	32.47	2,010	-0.00(-0.00%)
Oct 16, 2019	32.45	32.49	32.42	32.47	1,982	-0.09(-0.29%)
Oct 15, 2019	32.56	32.56	32.56	32.56	585	+0.19(+0.58%)
Oct 14, 2019	32.37	32.40	32.34	32.37	2,679	-0.05(-0.15%)
Oct 11, 2019	32.56	32.64	32.42	32.42	5,991	+0.25(+0.78%)
Oct 10, 2019	31.95	32.18	31.95	32.17	6,053	+0.19(+0.61%)
Oct 09, 2019	31.85	32.01	31.85	31.98	7,001	+0.28(+0.87%)
Oct 08, 2019	31.84	31.87	31.70	31.70	3,231	-0.54(-1.68%)
Oct 07, 2019	32.26	32.35	32.20	32.24	2,036	-0.14(-0.43%)
Oct 04, 2019	32.19	32.39	32.19	32.38	5,474	+0.45(+1.39%)
Oct 03, 2019	31.74	31.94	31.71	31.94	1,740	+0.20(+0.64%)
Oct 02, 2019	32.14	32.14	31.59	31.73	2,156	-0.52(-1.62%)
Oct 01, 2019	32.50	32.50	32.22	32.26	3,346	-0.37(-1.12%)
Sep 30, 2019	32.64	32.67	32.62	32.62	10,132	+0.18(+0.54%)
Sep 27, 2019	32.52	32.54	32.32	32.45	1,756	-0.20(-0.60%)
Sep 26, 2019	32.60	32.73	32.57	32.64	43,584	+0.00(+0.00%)
Sep 25, 2019	32.53	32.69	32.42	32.64	10,129	+0.13(+0.41%)
Sep 24, 2019	32.81	32.81	32.46	32.51	2,054	-0.17(-0.51%)
Sep 23, 2019	32.71	32.72	32.67	32.67	960	+0.01(+0.02%)
Sep 20, 2019	32.82	32.82	32.67	32.67	2,065	-0.11(-0.34%)
Sep 19, 2019	32.81	32.84	32.75	32.78	7,144	+0.01(+0.04%)
Sep 18, 2019	32.76	32.77	32.53	32.77	6,787	-0.00(-0.00%)
Sep 17, 2019	32.66	32.77	32.64	32.77	3,814	+0.16(+0.49%)
Sep 16, 2019	32.58	32.61	32.58	32.61	1,419	+0.01(+0.03%)
Sep 13, 2019	32.80	32.80	32.60	32.60	5,164	-0.10(-0.31%)
Sep 12, 2019	32.74	32.78	32.70	32.70	9,305	+0.13(+0.41%)
Sep 11, 2019	32.45	32.56	32.45	32.56	3,723	+0.19(+0.59%)
Sep 10, 2019	32.39	32.39	32.22	32.37	7,763	-0.06(-0.19%)
Sep 09, 2019	32.37	32.43	32.37	32.43	5,217	-0.05(-0.16%)
Sep 06, 2019	32.53	32.57	32.48	32.48	3,512	+0.09(+0.28%)
Sep 05, 2019	32.47	32.51	32.38	32.39	17,190	+0.26(+0.81%)
Sep 04, 2019	31.95	32.13	31.95	32.13	1,777	+0.31(+0.98%)
Sep 03, 2019	31.70	31.82	31.67	31.82	2,563	-0.13(-0.40%)
Aug 30, 2019	31.95	31.95	31.87	31.95	4,338	+0.01(+0.03%)
Aug 29, 2019	31.92	31.98	31.92	31.94	3,465	+0.39(+1.24%)
Aug 28, 2019	31.38	31.55	31.36	31.55	26,544	+0.19(+0.60%)
Aug 27, 2019	31.59	31.59	31.35	31.36	7,599	-0.11(-0.34%)
Aug 26, 2019	31.34	31.46	31.32	31.46	4,360	+0.40(+1.30%)
Aug 23, 2019	31.75	31.75	31.06	31.06	2,582	-0.86(-2.69%)
Aug 22, 2019	31.87	31.98	31.87	31.92	10,562	+0.02(+0.06%)
Aug 21, 2019	31.82	31.90	31.78	31.90	3,594	+0.30(+0.95%)
Aug 20, 2019	31.58	31.73	31.58	31.60	1,461	-0.21(-0.67%)
Aug 19, 2019	31.70	31.85	31.70	31.81	2,089	+0.34(+1.07%)
Aug 16, 2019	31.47	31.47	31.42	31.47	1,342	+0.41(+1.31%)
Aug 15, 2019	31.13	31.13	30.99	31.07	6,163	+0.14(+0.44%)
Aug 14, 2019	31.39	31.39	30.93	30.93	14,541	-0.85(-2.68%)
Aug 13, 2019	31.88	31.92	31.75	31.78	4,946	+0.45(+1.42%)
Aug 12, 2019	31.56	31.60	31.34	31.34	7,236	-0.43(-1.37%)
Aug 09, 2019	31.82	31.87	31.69	31.77	3,305	-0.14(-0.45%)
Aug 08, 2019	31.75	31.91	31.75	31.91	5,986	+0.47(+1.50%)
Aug 07, 2019	30.96	31.44	30.96	31.44	4,910	+0.13(+0.42%)
Aug 06, 2019	30.94	31.31	30.94	31.31	2,386	+0.47(+1.52%)
Aug 05, 2019	31.25	31.25	30.74	30.84	25,653	-0.86(-2.70%)
Aug 02, 2019	31.82	31.82	31.64	31.70	16,630	-0.24(-0.74%)

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.