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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.48	29.48	29.41	29.42	1,081	-0.21(-0.70%)
May 30, 2018	29.60	29.70	29.60	29.63	7,291	+0.40(+1.38%)
May 29, 2018	29.37	29.40	29.15	29.23	20,450	-0.36(-1.20%)
May 25, 2018		29.58	29.58	29.58	0	-0.01(-0.03%)
May 24, 2018	29.47	29.62	29.44	29.59	13,726	-0.03(-0.09%)
May 23, 2018	29.49	29.62	29.46	29.62	6,485	+0.06(+0.19%)
May 22, 2018	29.61	29.69	29.56	29.56	21,514	-0.02(-0.06%)
May 21, 2018	29.63	29.68	29.58	29.58	4,899	+0.08(+0.29%)
May 18, 2018	29.45	29.50	29.44	29.50	54,067	-0.02(-0.05%)
May 17, 2018	29.54	29.55	29.51	29.51	1,519	-0.00(-0.01%)
May 16, 2018	29.46	29.53	29.41	29.52	3,720	+0.19(+0.65%)
May 15, 2018	29.34	29.43	29.31	29.33	18,043	-0.17(-0.58%)
May 14, 2018	29.58	29.58	29.44	29.50	4,063	-0.05(-0.17%)
May 11, 2018	29.57	29.58	29.50	29.55	4,392	+0.05(+0.16%)
May 10, 2018	29.31	29.57	29.31	29.50	1,875	+0.26(+0.90%)
May 09, 2018	29.15	29.29	29.12	29.23	2,838	+0.19(+0.64%)
May 08, 2018	29.06	29.07	28.99	29.05	18,228	-0.09(-0.32%)
May 07, 2018	29.15	29.23	29.09	29.14	13,016	+0.05(+0.16%)
May 04, 2018	28.60	29.13	28.60	29.10	3,009	+0.36(+1.26%)
May 03, 2018	28.64	28.81	28.60	28.73	9,731	-0.31(-1.06%)
May 02, 2018	28.95	29.04	28.89	29.04	11,866	+0.09(+0.29%)
May 01, 2018	28.95	28.98	28.88	28.95	10,846	-0.15(-0.51%)
Apr 30, 2018	29.33	29.33	29.07	29.10	4,460	-0.19(-0.65%)
Apr 27, 2018	29.25	29.30	29.20	29.29	5,158	+0.07(+0.25%)
Apr 26, 2018	29.09	29.30	29.09	29.22	32,977	+0.17(+0.57%)
Apr 25, 2018	28.93	29.05	28.90	29.05	7,099	+0.10(+0.34%)
Apr 24, 2018	29.36	29.37	28.88	28.95	14,731	-0.24(-0.84%)
Apr 23, 2018	29.33	29.34	29.09	29.20	28,128	-0.01(-0.02%)
Apr 20, 2018	29.29	29.29	29.17	29.20	2,981	-0.20(-0.68%)
Apr 19, 2018	29.39	29.48	29.33	29.41	15,825	-0.20(-0.68%)
Apr 18, 2018	29.64	29.64	29.60	29.61	3,312	+0.09(+0.30%)
Apr 17, 2018	29.46	29.52	29.42	29.52	7,340	+0.22(+0.77%)
Apr 16, 2018	29.08	29.29	29.08	29.29	2,516	+0.38(+1.31%)
Apr 13, 2018	29.12	29.12	28.91	28.91	2,741	-0.16(-0.54%)
Apr 12, 2018	29.06	29.16	28.99	29.07	27,694	+0.22(+0.76%)
Apr 11, 2018	28.98	29.03	28.83	28.85	47,780	-0.19(-0.65%)
Apr 10, 2018	29.03	29.11	28.97	29.04	11,522	+0.34(+1.18%)
Apr 09, 2018	28.90	29.00	28.69	28.70	9,825	+0.05(+0.17%)
Apr 06, 2018	29.02	29.04	28.45	28.65	12,993	-0.48(-1.65%)
Apr 05, 2018	29.06	29.18	29.06	29.13	12,271	+0.16(+0.54%)
Apr 04, 2018	28.26	28.98	28.26	28.98	73,923	+0.36(+1.25%)
Apr 03, 2018	28.58	28.73	28.46	28.62	24,304	+0.40(+1.42%)
Apr 02, 2018	28.90	28.90	28.22	28.22	5,054	-0.77(-2.64%)
Mar 29, 2018		28.98	28.98	28.98	0	+0.40(+1.42%)
Mar 28, 2018	28.65	28.65	28.58	28.58	3,122	-0.09(-0.33%)
Mar 27, 2018	28.88	29.13	28.67	28.67	3,944	-0.21(-0.71%)
Mar 26, 2018	28.71	28.88	28.54	28.88	2,904	+0.46(+1.60%)
Mar 23, 2018	28.99	28.99	28.42	28.42	3,032	-0.67(-2.31%)
Mar 22, 2018	29.29	29.29	29.10	29.10	5,097	-0.49(-1.65%)
Mar 21, 2018	29.53	29.71	29.48	29.58	16,344	+0.05(+0.16%)
Mar 20, 2018	29.59	29.59	29.49	29.54	11,211	+0.18(+0.61%)
Mar 19, 2018	29.64	29.66	29.32	29.36	4,479	-0.42(-1.42%)
Mar 16, 2018	29.79	29.83	29.70	29.78	10,088	+0.27(+0.92%)
Mar 15, 2018	29.67	29.70	29.51	29.51	8,969	-0.17(-0.57%)
Mar 14, 2018	29.89	29.89	29.60	29.68	7,262	-0.19(-0.63%)
Mar 13, 2018	29.99	30.02	29.81	29.86	8,314	-0.09(-0.30%)
Mar 12, 2018	29.94	29.98	29.86	29.95	10,692	+0.08(+0.26%)
Mar 09, 2018	29.87	29.87	29.87	29.87	418	+0.37(+1.24%)
Mar 08, 2018	29.49	29.55	29.41	29.51	4,185	+0.14(+0.48%)
Mar 07, 2018	29.34	29.38	29.21	29.37	3,438	-0.02(-0.06%)
Mar 06, 2018	29.33	29.39	29.33	29.39	8,118	+0.05(+0.19%)
Mar 05, 2018	28.84	29.33	28.84	29.33	311,074	+0.36(+1.25%)
Mar 02, 2018	28.77	28.97	28.77	28.97	3,570	+0.18(+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.