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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	27.94	27.95	27.78	27.83	7,333	+0.02(+0.07%)
Oct 31, 2017	27.73	27.85	27.73	27.81	22,060	+0.08(+0.30%)
Oct 30, 2017		27.81	27.73	27.73	2,005	-0.12(-0.43%)
Oct 27, 2017	27.74	27.85	27.72	27.85	2,942	+0.02(+0.07%)
Oct 26, 2017	27.73	27.83	27.73	27.83	10,045	+0.16(+0.57%)
Oct 25, 2017	27.84	27.84	27.61	27.67	10,015	-0.18(-0.66%)
Oct 24, 2017	27.90	27.90	27.86	27.86	8,707	-0.02(-0.06%)
Oct 23, 2017	27.87	27.93	27.86	27.87	3,564	-0.01(-0.05%)
Oct 20, 2017	27.74	27.91	27.74	27.89	4,018	+0.20(+0.74%)
Oct 19, 2017	27.62	27.69	27.58	27.68	6,628	+0.01(+0.05%)
Oct 18, 2017	27.62	27.69	27.62	27.67	7,869	-0.00(-0.01%)
Oct 17, 2017	27.71	27.71	27.58	27.67	6,692	+0.00(+0.00%)
Oct 16, 2017	27.74	27.74	27.57	27.67	14,489	+0.05(+0.19%)
Oct 13, 2017	27.64	27.72	27.58	27.62	6,937	-0.02(-0.09%)
Oct 12, 2017	27.61	27.67	27.60	27.64	4,901	+0.06(+0.20%)
Oct 11, 2017	27.57	27.63	27.57	27.59	9,171	-0.03(-0.10%)
Oct 10, 2017	27.55	27.64	27.53	27.62	5,912	+0.06(+0.23%)
Oct 09, 2017	27.63	27.63	27.49	27.55	2,676	-0.08(-0.30%)
Oct 06, 2017	27.64	27.65	27.60	27.64	11,768	-0.02(-0.08%)
Oct 05, 2017	27.69	27.69	27.61	27.66	4,778	+0.10(+0.36%)
Oct 04, 2017	27.49	27.59	27.49	27.56	4,400	+0.10(+0.36%)
Oct 03, 2017	27.42	27.46	27.41	27.46	29,662	+0.03(+0.09%)

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.