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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		24.39	24.39	24.39	0	+0.00(+0.02%)
Dec 29, 2016	24.47	24.50	24.36	24.39	5,381	-0.08(-0.32%)
Dec 28, 2016	24.81	24.81	24.46	24.46	12,241	-0.11(-0.45%)
Dec 27, 2016	24.68	24.69	24.56	24.57	8,370	-0.03(-0.12%)
Dec 23, 2016		24.60	24.60	24.60	0	+0.06(+0.24%)
Dec 22, 2016	24.55	24.57	24.51	24.54	5,893	-0.11(-0.44%)
Dec 21, 2016	24.70	24.70	24.63	24.65	4,594	-0.00(-0.01%)
Dec 20, 2016	24.64	24.74	24.64	24.66	12,573	+0.22(+0.90%)
Dec 19, 2016	24.65	24.65	24.44	24.44	10,524	-0.06(-0.26%)
Dec 16, 2016	24.67	24.67	24.42	24.50	8,597	-0.04(-0.17%)
Dec 15, 2016	24.56	24.64	24.47	24.54	6,645	+0.06(+0.24%)
Dec 14, 2016	24.61	24.73	24.48	24.48	38,170	-0.22(-0.89%)
Dec 13, 2016	24.77	24.77	24.70	24.70	585	+0.18(+0.72%)
Dec 12, 2016	24.70	24.70	24.52	24.52	3,058	-0.11(-0.45%)
Dec 09, 2016	24.64	24.64	24.52	24.64	1,401	-0.01(-0.04%)
Dec 08, 2016	24.54	24.65	24.50	24.65	1,990	+0.10(+0.41%)
Dec 07, 2016	24.25	24.55	24.19	24.55	5,545	+0.46(+1.90%)
Dec 06, 2016	24.11	24.11	24.09	24.09	1,057	+0.11(+0.44%)
Dec 05, 2016	23.96	23.98	23.96	23.98	2,714	+0.08(+0.33%)
Dec 02, 2016	23.94	24.01	23.87	23.90	3,848	-0.01(-0.05%)
Dec 01, 2016	24.14	24.14	23.83	23.92	6,391	-0.16(-0.64%)
Nov 30, 2016	24.21	24.21	24.07	24.07	1,878	-0.13(-0.54%)
Nov 29, 2016	24.13	24.20	24.13	24.20	918	+0.11(+0.47%)
Nov 28, 2016	24.18	24.22	24.09	24.09	3,591	-0.10(-0.42%)
Nov 25, 2016	24.12	24.19	24.12	24.19	1,351	+0.16(+0.65%)
Nov 23, 2016		24.03	24.03	24.03	0	+0.03(+0.11%)
Nov 22, 2016	23.96	24.01	23.95	24.01	2,126	+0.11(+0.44%)
Nov 21, 2016	23.97	23.97	23.85	23.90	926	+0.11(+0.45%)
Nov 18, 2016	23.88	23.90	23.78	23.79	9,439	-0.00(-0.02%)
Nov 17, 2016	23.84	23.86	23.76	23.80	5,899	+0.13(+0.54%)
Nov 16, 2016	23.73	23.73	23.67	23.67	993	-0.17(-0.69%)
Nov 15, 2016	23.68	23.83	23.68	23.83	9,720	+0.24(+1.01%)
Nov 14, 2016	23.65	23.65	23.60	23.60	1,288	+0.02(+0.08%)
Nov 11, 2016	23.50	23.58	23.39	23.58	3,787	+0.08(+0.35%)
Nov 10, 2016	23.70	23.70	23.46	23.50	8,293	-0.02(-0.10%)
Nov 09, 2016	23.36	23.52	22.99	23.52	4,996	+0.12(+0.53%)
Nov 08, 2016	23.46	23.46	23.40	23.40	4,748	+0.12(+0.51%)
Nov 07, 2016	23.18	23.28	23.15	23.28	3,592	+0.41(+1.79%)
Nov 04, 2016	22.91	22.98	22.75	22.87	1,533	+0.00(+0.00%)
Nov 03, 2016	22.95	22.99	22.87	22.87	4,078	-0.13(-0.55%)
Nov 02, 2016	22.94	23.03	22.94	22.99	12,767	-0.08(-0.36%)
Nov 01, 2016	23.30	23.30	23.04	23.08	179,821	-0.24(-1.02%)
Oct 31, 2016	23.32	23.32	23.23	23.31	71,241	+0.14(+0.59%)
Oct 28, 2016	23.22	23.24	23.10	23.18	4,010	+0.04(+0.16%)
Oct 27, 2016	23.20	23.20	23.14	23.14	3,453	-0.17(-0.74%)
Oct 26, 2016	23.29	23.35	23.24	23.31	4,948	-0.06(-0.27%)
Oct 25, 2016	23.39	23.66	23.33	23.38	2,680	+0.02(+0.08%)
Oct 24, 2016	23.48	23.48	23.36	23.36	5,628	-0.01(-0.04%)
Oct 21, 2016	23.33	23.37	23.31	23.37	12,479	-0.01(-0.03%)
Oct 20, 2016	23.42	23.42	23.31	23.38	7,308	-0.05(-0.20%)
Oct 19, 2016	23.34	23.43	23.32	23.42	19,129	+0.12(+0.51%)
Oct 18, 2016	23.33	23.39	23.26	23.30	7,068	+0.10(+0.43%)
Oct 17, 2016	23.24	23.27	23.18	23.20	6,470	-0.08(-0.35%)
Oct 14, 2016	23.41	23.42	23.29	23.29	902	+0.10(+0.41%)
Oct 13, 2016	23.07	23.19	23.07	23.19	776	-0.11(-0.46%)
Oct 12, 2016	23.18	23.31	23.18	23.30	6,171	+0.16(+0.71%)
Oct 11, 2016	23.39	23.39	23.13	23.13	2,349	-0.33(-1.41%)
Oct 10, 2016	23.47	23.49	23.46	23.46	1,243	+0.04(+0.18%)
Oct 07, 2016	23.42	23.42	23.42	23.42	354	-0.01(-0.04%)
Oct 06, 2016	23.38	23.43	23.38	23.43	2,992	-0.06(-0.27%)
Oct 05, 2016	23.56	23.56	23.48	23.50	3,034	+0.04(+0.16%)
Oct 04, 2016	23.63	23.63	23.34	23.46	1,025	-0.09(-0.39%)

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.