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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	31.17	31.23	31.06	31.10	7,276	+0.04(+0.12%)
Sep 28, 2018	31.09	31.12	31.07	31.07	7,140	+0.08(+0.24%)
Sep 27, 2018	31.04	31.10	30.99	30.99	3,397	-0.02(-0.08%)
Sep 26, 2018	31.22	31.22	31.01	31.01	6,548	-0.15(-0.48%)
Sep 25, 2018	31.22	31.22	31.16	31.16	5,382	-0.07(-0.23%)
Sep 24, 2018	31.22	31.24	31.20	31.23	4,872	-0.13(-0.42%)
Sep 21, 2018	31.47	31.47	31.34	31.37	13,322	+0.03(+0.09%)
Sep 20, 2018	31.29	31.38	31.29	31.34	117,285	+0.20(+0.63%)
Sep 19, 2018	31.28	31.28	31.14	31.14	41,530	-0.09(-0.29%)
Sep 18, 2018	31.16	31.28	31.16	31.23	15,470	+0.19(+0.63%)
Sep 17, 2018	31.17	31.17	31.04	31.04	5,108	-0.15(-0.48%)
Sep 14, 2018	31.20	31.20	31.14	31.19	20,676	+0.06(+0.20%)
Sep 13, 2018	31.11	31.16	31.04	31.13	6,101	+0.16(+0.53%)
Sep 12, 2018	30.99	31.01	30.92	30.96	3,159	-0.03(-0.10%)
Sep 11, 2018	31.04	31.04	30.99	30.99	2,536	+0.02(+0.05%)
Sep 10, 2018	30.94	31.00	30.93	30.98	89,156	+0.11(+0.35%)
Sep 07, 2018	30.81	30.98	30.80	30.87	4,796	-0.12(-0.40%)
Sep 06, 2018	31.05	31.05	30.93	30.99	29,129	-0.02(-0.05%)
Sep 05, 2018	30.97	31.02	30.96	31.01	3,379	+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.