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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	23.17	23.17	22.93	23.03	5,692	+0.15(+0.65%)
May 26, 2016	22.87	22.88	22.88	22.88	876	-0.04(-0.19%)
May 25, 2016	22.94	22.94	22.92	22.92	2,468	+0.07(+0.32%)
May 24, 2016	22.73	22.85	22.71	22.85	3,452	+0.30(+1.34%)
May 23, 2016	22.55	22.61	22.55	22.55	9,758	+0.04(+0.16%)
May 20, 2016	22.59	22.59	22.51	22.51	5,191	+0.18(+0.78%)
May 19, 2016	22.34	22.34	22.27	22.33	3,819	-0.26(-1.14%)
May 18, 2016	22.55	22.60	22.47	22.59	3,817	+0.08(+0.37%)
May 17, 2016	22.49	22.51	22.43	22.51	4,670	-0.21(-0.93%)
May 16, 2016	22.72	22.72	22.72	22.72	535	+0.13(+0.56%)
May 13, 2016	22.73	22.77	22.59	22.59	2,841	-0.16(-0.71%)
May 12, 2016	22.75	22.75	22.75	22.75	1,095	-0.02(-0.08%)
May 11, 2016	22.99	22.99	22.77	22.77	10,284	-0.08(-0.34%)
May 10, 2016	22.75	22.87	22.72	22.85	5,119	+0.17(+0.77%)
May 09, 2016	22.67	22.67	22.67	22.67	426	+0.17(+0.77%)
May 06, 2016	22.39	22.50	22.39	22.50	3,503	+0.00(+0.00%)
May 05, 2016	22.54	22.54	22.42	22.50	7,975	-0.05(-0.20%)
May 04, 2016	22.50	22.55	22.46	22.55	9,628	-0.06(-0.28%)
May 03, 2016	22.61	22.61	22.56	22.61	29,946	-0.13(-0.56%)
May 02, 2016	22.69	22.81	22.59	22.74	11,366	+0.26(+1.14%)
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%)

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.