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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	26.67	26.67	26.52	26.53	15,766	+0.00(+0.00%)
Jun 29, 2017	26.66	26.66	26.47	26.53	22,242	-0.17(-0.62%)
Jun 28, 2017	26.62	26.78	26.61	26.69	10,267	+0.13(+0.49%)
Jun 27, 2017	26.65	26.71	26.53	26.56	7,475	-0.09(-0.35%)
Jun 26, 2017	26.62	26.74	26.62	26.66	13,992	+0.05(+0.18%)
Jun 23, 2017	26.58	26.65	26.57	26.61	11,208	+0.00(+0.00%)
Jun 22, 2017	26.54	26.65	26.54	26.61	22,687	+0.00(+0.00%)
Jun 21, 2017	26.66	26.69	26.55	26.61	9,477	-0.06(-0.24%)
Jun 20, 2017	26.75	26.75	26.66	26.67	14,178	-0.17(-0.62%)
Jun 19, 2017	26.78	26.86	26.78	26.84	10,044	+0.12(+0.45%)
Jun 16, 2017	26.66	26.72	26.58	26.72	8,217	+0.00(+0.00%)
Jun 15, 2017	26.61	26.72	26.60	26.72	12,869	+0.06(+0.24%)
Jun 14, 2017	26.75	26.76	26.65	26.66	6,308	-0.08(-0.31%)
Jun 13, 2017	26.59	26.74	26.59	26.74	8,756	+0.13(+0.49%)
Jun 12, 2017	26.60	26.61	26.47	26.61	16,623	+0.15(+0.55%)
Jun 09, 2017	26.61	26.66	26.46	26.46	5,198	-0.00(-0.01%)
Jun 08, 2017	26.50	26.54	26.47	26.47	4,219	-0.02(-0.08%)
Jun 07, 2017	26.44	26.54	26.38	26.49	7,367	+0.02(+0.07%)
Jun 06, 2017	26.47	26.51	26.43	26.47	12,000	-0.10(-0.38%)
Jun 05, 2017	26.54	26.59	26.52	26.57	18,034	-0.01(-0.03%)
Jun 02, 2017	26.56	26.65	26.54	26.58	10,975	+0.01(+0.03%)
Jun 01, 2017	26.30	26.57	26.30	26.57	8,387	+0.27(+1.02%)
May 31, 2017	26.20	26.30	26.17	26.30	30,051	+0.02(+0.09%)
May 30, 2017	26.36	26.36	26.21	26.28	3,804	+0.01(+0.03%)
May 26, 2017	26.24	26.30	26.24	26.27	15,900	-0.03(-0.11%)
May 25, 2017	26.23	26.32	26.23	26.30	11,132	+0.15(+0.59%)
May 24, 2017	26.14	26.15	26.08	26.15	19,196	+0.06(+0.25%)
May 23, 2017	26.00	26.11	25.99	26.08	11,419	+0.10(+0.39%)
May 22, 2017	25.85	26.02	25.85	25.98	10,815	+0.13(+0.50%)
May 19, 2017	25.78	25.92	25.78	25.85	2,633	+0.16(+0.61%)
May 18, 2017	25.54	25.77	25.54	25.69	23,869	+0.08(+0.32%)
May 17, 2017	25.79	25.84	25.61	25.61	12,340	-0.31(-1.19%)
May 16, 2017	25.98	26.02	25.92	25.92	8,740	-0.12(-0.44%)
May 15, 2017	25.88	26.04	25.88	26.04	3,812	+0.18(+0.68%)
May 12, 2017	25.89	25.89	25.84	25.86	5,782	-0.06(-0.22%)
May 11, 2017	25.79	25.92	25.79	25.92	4,187	-0.10(-0.40%)
May 10, 2017	25.98	26.02	25.97	26.02	4,048	+0.11(+0.41%)
May 09, 2017	25.93	25.94	25.90	25.92	9,984	-0.05(-0.19%)
May 08, 2017	26.03	26.03	25.92	25.96	25,891	-0.03(-0.12%)
May 05, 2017	25.96	26.00	25.93	26.00	1,036	+0.10(+0.38%)
May 04, 2017	25.88	25.90	25.83	25.90	3,213	+0.05(+0.18%)
May 03, 2017	25.85	25.85	25.79	25.85	827	-0.08(-0.32%)
May 02, 2017	26.06	26.06	25.88	25.93	20,421	+0.00(+0.00%)
May 01, 2017	25.93	25.98	25.93	25.93	3,999	+0.00(+0.02%)
Apr 28, 2017	26.00	26.00	25.90	25.93	1,602	-0.12(-0.48%)
Apr 27, 2017	25.96	26.09	25.95	26.05	23,978	+0.02(+0.07%)
Apr 26, 2017	26.09	26.11	26.04	26.04	8,096	+0.03(+0.13%)
Apr 25, 2017	26.06	26.09	26.00	26.00	6,267	+0.05(+0.20%)
Apr 24, 2017	25.89	25.95	25.86	25.95	5,922	+0.29(+1.12%)
Apr 21, 2017	25.73	25.73	25.65	25.66	9,262	-0.07(-0.27%)
Apr 20, 2017	25.60	25.77	25.56	25.73	6,611	+0.22(+0.88%)
Apr 19, 2017	25.67	25.67	25.49	25.51	19,315	-0.02(-0.07%)
Apr 18, 2017	25.58	25.60	25.45	25.53	10,612	-0.09(-0.36%)
Apr 17, 2017	25.42	25.62	25.42	25.62	7,851	+0.23(+0.90%)
Apr 13, 2017	25.54	25.58	25.39	25.39	14,462	-0.16(-0.62%)
Apr 12, 2017	25.53	25.55	25.52	25.55	1,833	-0.05(-0.21%)
Apr 11, 2017	25.61	25.61	25.51	25.60	973	-0.06(-0.22%)
Apr 10, 2017	25.66	25.71	25.63	25.66	6,723	+0.05(+0.21%)
Apr 07, 2017	25.61	25.68	25.60	25.60	9,808	-0.03(-0.10%)
Apr 06, 2017	25.58	25.65	25.58	25.63	6,052	+0.07(+0.29%)
Apr 05, 2017	25.74	25.79	25.51	25.56	6,711	-0.04(-0.14%)
Apr 04, 2017	25.58	25.59	25.57	25.59	1,833	-0.01(-0.04%)

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.