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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.08	30.16	30.08	30.09	4,214	-0.02(-0.06%)
Feb 27, 2019	30.13	30.17	30.04	30.11	4,522	+0.04(+0.13%)
Feb 26, 2019	30.18	30.18	30.07	30.07	6,768	-0.04(-0.13%)
Feb 25, 2019	30.31	30.31	30.11	30.11	4,498	-0.06(-0.19%)
Feb 22, 2019	30.13	30.23	30.08	30.17	5,207	+0.13(+0.43%)
Feb 21, 2019	30.07	30.08	29.98	30.04	6,570	-0.06(-0.21%)
Feb 20, 2019	30.03	30.14	29.99	30.10	94,349	+0.08(+0.26%)
Feb 19, 2019	30.01	30.11	30.00	30.03	12,751	+0.05(+0.16%)
Feb 15, 2019	29.93	29.98	29.91	29.98	729	+0.29(+0.97%)
Feb 14, 2019	29.60	29.74	29.60	29.69	5,265	-0.01(-0.03%)
Feb 13, 2019	29.77	29.77	29.65	29.70	7,043	+0.11(+0.36%)
Feb 12, 2019	29.53	29.67	29.53	29.59	10,334	+0.29(+1.00%)
Feb 11, 2019	29.33	29.33	29.24	29.30	43,853	+0.11(+0.37%)
Feb 08, 2019	29.07	29.20	29.04	29.19	25,306	+0.02(+0.07%)
Feb 07, 2019	29.25	29.29	29.07	29.17	22,072	-0.13(-0.43%)
Feb 06, 2019	29.27	29.32	29.27	29.30	41,364	-0.07(-0.22%)
Feb 05, 2019	29.34	29.36	29.21	29.36	15,077	+0.11(+0.39%)
Feb 04, 2019	29.02	29.27	29.02	29.25	29,395	+0.14(+0.50%)
Feb 01, 2019	29.08	29.10	29.03	29.10	15,204	+0.01(+0.05%)
Jan 31, 2019	28.87	29.09	28.87	29.09	14,010	+0.25(+0.88%)
Jan 30, 2019	28.65	28.87	28.65	28.84	29,600	+0.30(+1.05%)
Jan 29, 2019	28.43	28.58	28.43	28.54	17,641	+0.08(+0.30%)
Jan 28, 2019	28.35	28.47	28.35	28.45	15,882	-0.09(-0.33%)
Jan 25, 2019	28.53	28.68	28.53	28.55	25,411	+0.13(+0.46%)
Jan 24, 2019	28.29	28.42	28.29	28.42	30,997	+0.06(+0.22%)
Jan 23, 2019	28.32	28.38	28.15	28.36	92,059	+0.12(+0.44%)
Jan 22, 2019	28.41	28.41	28.14	28.23	75,579	-0.35(-1.23%)
Jan 18, 2019	28.43	28.63	28.41	28.58	16,558	+0.38(+1.34%)
Jan 17, 2019	27.94	28.24	27.94	28.20	30,396	+0.21(+0.75%)
Jan 16, 2019	27.86	28.05	27.86	27.99	33,039	+0.07(+0.25%)
Jan 15, 2019	27.75	27.93	27.75	27.92	3,355	+0.25(+0.89%)
Jan 14, 2019	27.72	27.74	27.68	27.68	2,886	-0.16(-0.59%)
Jan 11, 2019	27.73	27.84	27.73	27.84	8,227	+0.03(+0.12%)
Jan 10, 2019	27.52	27.81	27.52	27.81	15,818	+0.17(+0.60%)
Jan 09, 2019	27.67	27.75	27.51	27.64	17,681	+0.16(+0.57%)
Jan 08, 2019	27.40	27.52	27.22	27.48	43,786	+0.24(+0.89%)
Jan 07, 2019	27.02	27.30	27.02	27.24	8,091	+0.19(+0.71%)
Jan 04, 2019	26.59	27.07	26.59	27.05	9,060	+0.77(+2.94%)
Jan 03, 2019	26.42	26.54	26.27	26.28	7,177	-0.44(-1.64%)
Jan 02, 2019	26.57	26.79	26.57	26.71	30,367	-0.10(-0.36%)
Dec 31, 2018	26.70	26.81	26.61	26.81	10,726	+0.28(+1.05%)
Dec 28, 2018	26.69	26.83	26.49	26.53	84,043	+0.01(+0.02%)
Dec 27, 2018	26.01	26.52	25.78	26.52	42,728	+0.22(+0.82%)
Dec 26, 2018	25.23	26.36	25.23	26.31	71,160	+0.97(+3.81%)
Dec 24, 2018	25.74	25.76	25.34	25.34	2,664	-0.69(-2.67%)
Dec 21, 2018	26.50	26.73	26.04	26.04	6,181	-0.35(-1.34%)
Dec 20, 2018	26.71	26.79	26.31	26.39	23,703	-0.50(-1.86%)
Dec 19, 2018	27.50	27.68	26.81	26.89	221,752	-0.41(-1.50%)
Dec 18, 2018	27.47	27.49	27.20	27.30	1,423	-0.05(-0.19%)
Dec 17, 2018	27.56	27.73	27.20	27.35	11,788	-0.56(-2.02%)
Dec 14, 2018	28.14	28.18	27.86	27.91	14,388	-0.40(-1.42%)
Dec 13, 2018	28.43	28.44	28.26	28.32	2,468	-0.11(-0.39%)
Dec 12, 2018	28.59	28.66	28.43	28.43	2,825	+0.14(+0.50%)
Dec 11, 2018	28.66	28.66	28.18	28.28	2,172	-0.04(-0.15%)
Dec 10, 2018	28.14	28.33	27.93	28.33	3,115	-0.08(-0.30%)
Dec 07, 2018	29.01	29.01	28.33	28.41	2,984	-0.52(-1.78%)
Dec 06, 2018	28.60	28.93	28.34	28.93	3,180	-0.13(-0.45%)
Dec 04, 2018	29.83	29.83	29.06	29.06	6,181	-0.82(-2.75%)

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.