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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.65	22.65	22.47	22.48	16,355	-0.41(-1.79%)
Apr 28, 2016	22.86	22.93	22.86	22.89	5,079	-0.06(-0.28%)
Apr 27, 2016	22.85	22.96	22.77	22.96	4,910	+0.14(+0.60%)
Apr 26, 2016	22.80	22.82	22.74	22.82	18,656	+0.09(+0.40%)
Apr 25, 2016	22.61	22.73	22.57	22.73	11,071	+0.09(+0.38%)
Apr 22, 2016	22.64	22.64	22.64	22.64	116	+0.04(+0.18%)
Apr 21, 2016	22.79	22.80	22.60	22.60	1,248,215	-0.28(-1.23%)
Apr 20, 2016	22.89	22.89	22.79	22.88	6,888	+0.04(+0.20%)
Apr 19, 2016	22.84	22.84	22.84	22.84	1,095	+0.06(+0.28%)
Apr 18, 2016	22.62	22.77	22.62	22.77	19,832	+0.20(+0.87%)
Apr 15, 2016	22.61	22.64	22.58	22.58	3,549	-0.03(-0.14%)
Apr 14, 2016	22.59	22.63	22.59	22.61	6,518	+0.18(+0.81%)
Apr 12, 2016	22.37	22.43	22.43	22.43	1,533	+0.03(+0.12%)
Apr 11, 2016	22.47	22.47	22.40	22.40	6,233	+0.12(+0.53%)
Apr 08, 2016	22.39	22.39	22.28	22.28	3,872	+0.05(+0.25%)
Apr 07, 2016	22.35	22.35	22.23	22.23	15,551	-0.26(-1.18%)
Apr 06, 2016	22.35	22.49	22.35	22.49	1,890	+0.18(+0.82%)
Apr 05, 2016	22.38	22.39	22.31	22.31	5,000	-0.19(-0.86%)
Apr 04, 2016	22.57	22.57	22.50	22.50	3,182	-0.13(-0.59%)
Apr 01, 2016	22.49	22.64	22.49	22.64	460	+0.08(+0.37%)
Mar 31, 2016	22.55	22.58	22.46	22.55	14,192	+0.02(+0.08%)
Mar 30, 2016	22.60	22.61	22.53	22.54	24,336	+0.03(+0.12%)
Mar 29, 2016	22.23	22.51	22.23	22.51	24,193	+0.28(+1.27%)
Mar 28, 2016	22.23	22.30	22.22	22.23	4,370	+0.00(+0.00%)
Mar 23, 2016	22.26	22.23	22.23	22.23	13,803	-0.15(-0.65%)
Mar 22, 2016	22.28	22.37	22.28	22.37	10,700	-0.00(-0.00%)
Mar 21, 2016	22.38	22.42	22.32	22.37	59,711	+0.03(+0.14%)
Mar 18, 2016	22.37	22.42	22.34	22.34	3,783	-0.01(-0.06%)
Mar 17, 2016	22.16	22.35	22.13	22.35	143,828	+0.17(+0.78%)
Mar 16, 2016	21.98	22.18	21.97	22.18	6,537	+0.18(+0.83%)
Mar 15, 2016	22.04	22.04	21.93	22.00	34,515	-0.11(-0.50%)
Mar 14, 2016	22.12	22.12	22.03	22.11	46,991	-0.05(-0.25%)
Mar 11, 2016	21.96	22.16	21.91	22.16	2,960	+0.51(+2.37%)
Mar 10, 2016	21.64	21.67	21.56	21.65	64,592	-0.07(-0.34%)
Mar 09, 2016	21.69	21.74	21.68	21.72	69,101	+0.10(+0.46%)
Mar 08, 2016	21.64	21.73	21.62	21.62	50,536	-0.15(-0.67%)
Mar 07, 2016	21.74	21.83	21.69	21.77	11,758	-0.10(-0.46%)
Mar 04, 2016	21.72	21.87	21.72	21.87	1,457	+0.22(+1.01%)
Mar 03, 2016	21.65	21.65	21.64	21.65	547	+0.09(+0.41%)
Mar 02, 2016	21.51	21.56	21.49	21.56	1,303	+0.09(+0.44%)
Mar 01, 2016	21.47	21.47	21.47	21.47	438	+0.31(+1.47%)
Feb 29, 2016	21.22	21.27	21.16	21.16	1,435	-0.14(-0.64%)
Feb 26, 2016	21.32	21.32	21.29	21.29	1,533	+0.19(+0.90%)
Feb 25, 2016	21.07	21.10	21.07	21.10	1,095	+0.16(+0.78%)
Feb 24, 2016	20.73	20.94	20.69	20.94	576	-0.09(-0.44%)
Feb 22, 2016	21.08	21.03	21.03	21.03	547	+0.25(+1.20%)
Feb 19, 2016	20.69	20.78	20.65	20.78	569	-0.04(-0.18%)
Feb 18, 2016	20.77	20.82	20.77	20.82	405	+0.16(+0.75%)
Feb 17, 2016	20.67	20.67	20.67	20.67	153	+0.17(+0.85%)
Feb 16, 2016	20.30	20.49	20.30	20.49	2,648	+0.58(+2.89%)
Feb 12, 2016	19.92	19.92	19.92	19.92	109	+0.29(+1.49%)
Feb 11, 2016	19.78	19.78	19.63	19.63	1,409	-0.51(-2.54%)
Feb 10, 2016	20.14	20.22	20.12	20.14	3,505	+0.28(+1.43%)
Feb 09, 2016	19.90	20.01	19.84	19.85	2,156	-0.09(-0.46%)
Feb 08, 2016	19.81	19.95	19.81	19.94	1,712	-0.47(-2.28%)
Feb 05, 2016	20.41	20.41	20.41	20.41	165	-0.27(-1.32%)
Feb 04, 2016	20.62	20.68	20.62	20.68	520	-0.01(-0.04%)
Feb 03, 2016	20.46	20.69	20.46	20.69	1,189	+0.11(+0.53%)
Feb 02, 2016	20.56	20.58	20.53	20.58	885	-0.32(-1.53%)

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.