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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.70	23.81	23.70	23.78	3,452	+0.01(+0.05%)
Sep 29, 2016	23.77	23.77	23.77	23.77	388	+0.00(+0.00%)
Sep 28, 2016	23.77	23.77	23.61	23.77	3,359	+0.05(+0.19%)
Sep 27, 2016	23.62	23.74	23.62	23.72	3,005	+0.08(+0.34%)
Sep 26, 2016	23.67	23.75	23.63	23.64	2,328	-0.16(-0.69%)
Sep 23, 2016	23.81	23.85	23.81	23.81	1,120	-0.08(-0.35%)
Sep 22, 2016	23.83	23.89	23.83	23.89	1,002	+0.18(+0.77%)
Sep 21, 2016	23.55	23.71	23.47	23.71	4,191	+0.30(+1.29%)
Sep 20, 2016	23.65	23.65	23.40	23.40	4,910	-0.07(-0.31%)
Sep 19, 2016	23.53	23.53	23.43	23.48	2,187	+0.15(+0.63%)
Sep 16, 2016	23.29	23.33	23.28	23.33	3,618	-0.08(-0.34%)
Sep 15, 2016	23.36	23.46	23.28	23.41	4,986	+0.20(+0.87%)
Sep 14, 2016	23.26	23.40	23.19	23.21	5,628	-0.04(-0.17%)
Sep 13, 2016	23.64	23.64	23.25	23.25	4,760	-0.36(-1.52%)
Sep 12, 2016	23.21	23.66	23.21	23.61	14,461	+0.11(+0.47%)
Sep 09, 2016	23.62	23.62	23.50	23.50	1,314	-0.43(-1.80%)
Sep 08, 2016	23.89	23.93	23.89	23.93	565	-0.11(-0.44%)
Sep 07, 2016	23.97	24.03	23.94	24.03	1,951	+0.07(+0.28%)
Sep 06, 2016	23.89	23.99	23.89	23.97	3,963	+0.11(+0.45%)
Sep 02, 2016	23.92	23.86	23.86	23.86	1,095	+0.12(+0.50%)
Sep 01, 2016	23.89	23.89	23.74	23.74	1,049	+0.03(+0.15%)
Aug 31, 2016	23.80	23.81	23.70	23.70	2,792	-0.10(-0.40%)
Aug 30, 2016	23.80	23.85	23.79	23.80	1,690	-0.07(-0.30%)
Aug 29, 2016	23.84	23.91	23.83	23.87	3,662	+0.15(+0.62%)
Aug 26, 2016	23.97	23.97	23.67	23.72	2,732	-0.14(-0.58%)
Aug 25, 2016	23.96	23.96	23.86	23.86	2,569	-0.01(-0.02%)
Aug 24, 2016	23.95	24.05	23.82	23.87	5,512	-0.10(-0.43%)
Aug 23, 2016	24.03	24.03	23.97	23.97	898	+0.09(+0.38%)
Aug 22, 2016	23.89	23.93	23.88	23.88	2,807	-0.07(-0.28%)
Aug 19, 2016	23.87	23.95	23.87	23.95	1,110	-0.03(-0.13%)
Aug 18, 2016	23.91	23.98	23.87	23.98	5,886	+0.20(+0.84%)
Aug 17, 2016	23.92	23.92	23.69	23.78	16,073	-0.04(-0.16%)
Aug 16, 2016	23.93	23.93	23.81	23.81	5,002	-0.12(-0.50%)
Aug 15, 2016	24.03	24.09	23.93	23.93	10,879	+0.00(+0.00%)
Aug 12, 2016	23.88	23.95	23.88	23.93	4,663	-0.03(-0.12%)
Aug 11, 2016	24.00	24.00	23.96	23.96	3,473	+0.17(+0.70%)
Aug 10, 2016	24.02	24.02	23.80	23.80	2,761	-0.05(-0.19%)
Aug 09, 2016	23.79	23.96	23.79	23.84	2,304	-0.06(-0.26%)
Aug 08, 2016	23.96	23.96	23.87	23.91	3,965	-0.00(-0.00%)
Aug 05, 2016	23.90	23.93	23.90	23.91	6,538	+0.13(+0.55%)
Aug 04, 2016	23.80	23.84	23.76	23.78	7,479	+0.06(+0.26%)
Aug 03, 2016	23.70	23.75	23.70	23.71	4,596	+0.04(+0.15%)
Aug 02, 2016	24.01	24.01	23.66	23.68	13,977	-0.16(-0.65%)
Aug 01, 2016	23.99	24.02	23.80	23.83	4,947	-0.11(-0.46%)
Jul 29, 2016	23.94	23.96	23.90	23.94	3,813	-0.02(-0.10%)
Jul 28, 2016	23.86	23.97	23.78	23.97	11,071	+0.12(+0.52%)
Jul 27, 2016	23.86	23.94	23.75	23.84	501,594	-0.13(-0.54%)
Jul 26, 2016	23.99	24.02	23.86	23.97	6,564	+0.07(+0.28%)
Jul 25, 2016	23.90	23.92	23.86	23.90	5,681	-0.07(-0.27%)
Jul 22, 2016	23.85	23.97	23.85	23.97	849	+0.15(+0.61%)
Jul 21, 2016	23.85	23.90	23.76	23.82	24,682	-0.10(-0.42%)
Jul 20, 2016	23.85	23.92	23.83	23.92	17,289	+0.07(+0.30%)
Jul 19, 2016	23.85	23.85	23.80	23.85	4,488	+0.01(+0.03%)
Jul 18, 2016	23.87	23.90	23.84	23.84	102,672	+0.01(+0.03%)
Jul 15, 2016	23.91	23.91	23.84	23.84	5,122	-0.06(-0.26%)
Jul 14, 2016	23.90	23.90	23.83	23.90	4,120	+0.10(+0.42%)
Jul 13, 2016	23.79	23.83	23.74	23.80	5,129	-0.03(-0.11%)
Jul 12, 2016	23.79	23.82	23.68	23.82	5,188	+0.11(+0.46%)
Jul 11, 2016	23.65	23.73	23.61	23.71	154,324	+0.16(+0.68%)
Jul 08, 2016	23.55	23.21	23.21	23.55	2,909	+0.34(+1.47%)
Jul 07, 2016	23.37	23.37	23.21	23.21	10,604	-0.05(-0.23%)
Jul 06, 2016	23.17	23.31	23.12	23.27	2,211	+0.03(+0.11%)
Jul 05, 2016	23.23	23.26	23.16	23.24	6,319	-0.14(-0.61%)

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.