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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	30.40	30.43	30.30	30.43	2,707	+0.18(+0.61%)
Mar 28, 2019	30.20	30.27	30.18	30.25	1,979	+0.12(+0.40%)
Mar 27, 2019	30.29	30.29	30.13	30.13	3,265	-0.10(-0.33%)
Mar 26, 2019	30.12	30.23	30.07	30.23	2,002	+0.21(+0.70%)
Mar 25, 2019	30.10	30.10	29.95	30.02	1,974	-0.01(-0.02%)
Mar 22, 2019	30.41	30.41	30.02	30.02	18,016	-0.43(-1.43%)
Mar 21, 2019	30.09	30.52	30.09	30.46	5,391	+0.31(+1.02%)
Mar 20, 2019	30.18	30.32	30.06	30.15	3,046	-0.15(-0.51%)
Mar 19, 2019	30.39	30.48	30.21	30.30	69,099	-0.10(-0.32%)
Mar 18, 2019	30.40	30.40	30.31	30.40	3,565	+0.14(+0.48%)
Mar 15, 2019	30.22	30.35	30.21	30.26	2,916	+0.11(+0.37%)
Mar 14, 2019	30.10	30.16	30.10	30.15	3,639	-0.03(-0.11%)
Mar 13, 2019	30.16	30.27	30.16	30.18	17,590	+0.21(+0.72%)
Mar 12, 2019	29.94	30.03	29.93	29.96	3,077	+0.08(+0.27%)
Mar 11, 2019	29.60	29.88	29.60	29.88	3,114	+0.36(+1.23%)
Mar 08, 2019	29.45	29.52	29.36	29.52	3,957	-0.09(-0.31%)
Mar 07, 2019	29.70	29.72	29.57	29.61	15,531	-0.23(-0.77%)
Mar 06, 2019	30.05	30.05	29.81	29.84	5,844	-0.20(-0.67%)
Mar 05, 2019	30.20	30.20	30.01	30.05	2,173	-0.06(-0.19%)
Mar 04, 2019	30.38	30.39	29.86	30.10	23,019	-0.15(-0.51%)
Mar 01, 2019	30.17	30.28	30.17	30.26	4,269	+0.16(+0.54%)
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%)

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.