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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	30.78	31.08	30.78	31.08	22,352	+0.58(+1.91%)
Jun 29, 2020	30.32	30.55	30.32	30.49	2,733	+0.28(+0.93%)
Jun 26, 2020	30.31	30.31	30.14	30.21	1,841	-0.54(-1.75%)
Jun 25, 2020	30.23	30.75	30.23	30.75	523	+0.29(+0.94%)
Jun 24, 2020	30.62	30.67	30.28	30.46	1,366	-0.76(-2.43%)
Jun 23, 2020	31.37	31.37	31.22	31.22	6,678	-0.01(-0.04%)
Jun 22, 2020	30.90	31.27	30.90	31.24	5,570	-0.05(-0.17%)
Jun 19, 2020	31.79	31.82	31.22	31.29	169,113	-0.29(-0.91%)
Jun 18, 2020	31.52	31.58	31.48	31.58	441	-0.05(-0.17%)
Jun 17, 2020	31.72	31.72	31.63	31.63	142	-0.07(-0.22%)
Jun 16, 2020	31.87	31.87	31.70	31.70	552	+0.49(+1.59%)
Jun 15, 2020	31.00	31.36	31.00	31.20	2,125	+0.27(+0.87%)
Jun 12, 2020	30.67	30.98	30.54	30.94	5,013	+0.38(+1.24%)
Jun 11, 2020	31.33	31.52	30.56	30.56	3,803	-1.94(-5.97%)
Jun 10, 2020	32.57	32.75	32.48	32.50	4,116	-0.40(-1.23%)
Jun 09, 2020	32.98	33.00	32.84	32.90	11,078	-0.52(-1.54%)
Jun 08, 2020	33.16	33.42	33.16	33.42	1,239	+0.50(+1.51%)
Jun 05, 2020	32.87	33.20	32.87	32.92	11,560	+0.88(+2.75%)
Jun 04, 2020	32.07	32.22	31.86	32.04	6,583	-0.15(-0.45%)
Jun 03, 2020	32.04	32.21	32.04	32.18	2,582	+0.64(+2.02%)
Jun 02, 2020	31.38	31.55	31.38	31.55	744	+0.24(+0.78%)
Jun 01, 2020	30.92	31.31	30.92	31.31	2,493	+0.21(+0.68%)
May 29, 2020	30.75	31.09	30.75	31.09	1,739	+0.16(+0.50%)
May 28, 2020	31.05	31.05	30.94	30.94	562	+0.03(+0.10%)
May 27, 2020	30.73	30.91	30.34	30.91	2,402	+0.55(+1.81%)
May 26, 2020	30.53	30.53	30.36	30.36	379	+0.55(+1.86%)
May 22, 2020	29.78	29.80	29.77	29.80	1,432	+0.11(+0.36%)
May 21, 2020	29.91	29.95	29.69	29.69	6,551	-0.21(-0.71%)
May 20, 2020	29.91	29.91	29.91	29.91	152	+0.39(+1.34%)
May 19, 2020	29.82	29.87	29.51	29.51	1,744	-0.31(-1.03%)
May 18, 2020	29.56	29.82	29.50	29.82	2,398	+1.24(+4.32%)
May 15, 2020	28.56	28.59	28.34	28.59	25,678	+0.06(+0.22%)
May 14, 2020	27.81	28.52	27.76	28.52	2,124	+0.38(+1.34%)
May 13, 2020	28.49	28.49	27.93	28.15	1,686	-0.69(-2.40%)
May 12, 2020	29.30	29.30	28.84	28.84	2,170	-0.65(-2.19%)
May 11, 2020	29.37	29.58	29.19	29.48	13,092	-0.09(-0.30%)
May 08, 2020	29.49	29.57	29.42	29.57	1,125	+0.62(+2.14%)
May 07, 2020	28.95	28.95	28.95	28.95	108	+0.33(+1.17%)
May 06, 2020	28.95	28.95	28.62	28.62	7,528	-0.31(-1.06%)
May 05, 2020	29.01	29.15	28.87	28.93	1,305	+0.33(+1.15%)
May 04, 2020	28.38	28.60	28.37	28.60	3,825	+0.08(+0.30%)
May 01, 2020	28.75	28.75	28.41	28.51	1,125	-0.91(-3.09%)
Apr 30, 2020	29.64	29.64	29.35	29.42	4,633	-0.62(-2.06%)
Apr 29, 2020	29.88	30.13	29.88	30.04	426,576	+0.62(+2.10%)
Apr 28, 2020	29.46	29.56	29.42	29.42	2,292	+0.15(+0.50%)
Apr 27, 2020	28.91	29.27	28.91	29.27	1,119,789	+0.75(+2.64%)
Apr 24, 2020	28.26	28.59	28.22	28.52	8,491	+0.28(+0.99%)
Apr 23, 2020	28.48	28.58	28.18	28.24	4,567	-0.18(-0.62%)
Apr 22, 2020	28.07	28.44	28.07	28.42	2,383	+0.70(+2.53%)
Apr 21, 2020	27.94	28.02	27.58	27.72	26,911	-0.82(-2.86%)
Apr 20, 2020	28.75	28.95	28.44	28.53	2,360	-0.66(-2.25%)
Apr 17, 2020	28.72	29.19	28.72	29.19	5,013	+0.93(+3.28%)
Apr 16, 2020	28.07	28.26	28.07	28.26	4,319	+0.00(+0.02%)
Apr 15, 2020	28.07	28.29	27.97	28.26	7,919	-0.77(-2.64%)
Apr 14, 2020	28.86	29.03	28.86	29.03	1,401	+0.77(+2.73%)
Apr 13, 2020	28.64	28.64	28.01	28.26	2,727	-0.59(-2.05%)
Apr 09, 2020	28.87	29.18	28.61	28.85	121,028	+0.60(+2.12%)
Apr 08, 2020	27.34	28.25	27.32	28.25	3,177	+1.20(+4.44%)
Apr 07, 2020	27.76	27.85	27.05	27.05	19,225	+0.09(+0.33%)
Apr 06, 2020	26.64	26.96	26.56	26.96	133,926	+2.04(+8.20%)
Apr 03, 2020	25.47	25.47	24.74	24.91	4,092	-0.48(-1.88%)
Apr 02, 2020	25.02	25.46	25.02	25.39	4,968	+0.46(+1.83%)

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.