Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Scientific Beta Asia Ex-Jpn ETF (NY: SCIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.38 23.38 23.37 23.37 684 -0.17(-0.74%)
Apr 29, 2019 23.46 23.60 23.46 23.54 8,506 +0.09(+0.40%)
Apr 26, 2019 23.43 23.45 23.43 23.45 1,488 +0.08(+0.32%)
Apr 25, 2019 23.37 23.37 23.37 23.37 2 +0.02(+0.08%)
Apr 24, 2019 23.37 23.37 23.35 23.35 267 -0.09(-0.40%)
Apr 23, 2019 23.45 23.45 23.45 23.45 2 +0.08(+0.36%)
Apr 22, 2019 23.36 23.36 23.36 23.36 26 -0.04(-0.18%)
Apr 18, 2019 23.42 23.43 23.39 23.40 2,020 -0.00(-0.02%)
Apr 17, 2019 23.41 23.41 23.41 23.41 2 -0.04(-0.18%)
Apr 16, 2019 23.46 23.47 23.45 23.45 458 +0.07(+0.31%)
Apr 15, 2019 23.38 23.38 23.38 23.38 3 -0.11(-0.48%)
Apr 12, 2019 23.49 23.49 23.49 23.49 106 +0.18(+0.79%)
Apr 11, 2019 23.31 23.31 23.31 23.31 158 -0.11(-0.46%)
Apr 10, 2019 23.41 23.44 23.39 23.41 2,464 +0.12(+0.50%)
Apr 09, 2019 23.30 23.30 23.30 23.30 2 -0.09(-0.40%)
Apr 08, 2019 23.39 23.39 23.39 23.39 36 +0.04(+0.19%)
Apr 05, 2019 23.35 23.35 23.35 23.35 106 -0.08(-0.34%)
Apr 04, 2019 23.39 23.45 23.39 23.43 5,838 -0.12(-0.53%)
Apr 03, 2019 23.62 23.62 23.55 23.55 321 +0.14(+0.61%)
Apr 02, 2019 23.40 23.43 23.39 23.41 1,939 -0.06(-0.27%)
Apr 01, 2019 23.47 23.47 23.47 23.47 2 +0.24(+1.02%)
Mar 29, 2019 23.23 23.23 23.23 23.23 0 +0.13(+0.57%)
Mar 28, 2019 23.11 23.11 23.10 23.10 315 +0.18(+0.76%)
Mar 27, 2019 22.93 22.93 22.93 22.93 2 -0.16(-0.68%)
Mar 26, 2019 23.09 23.09 23.09 23.09 2 +0.14(+0.61%)
Mar 25, 2019 22.95 22.95 22.95 22.95 10 +0.08(+0.34%)
Mar 22, 2019 23.02 23.02 22.87 22.87 2,658 -0.27(-1.18%)
Mar 21, 2019 23.14 23.14 23.14 23.14 39 +0.10(+0.42%)
Mar 20, 2019 22.98 23.04 22.98 23.04 389 +0.01(+0.03%)
Mar 19, 2019 23.04 23.04 23.04 23.04 186 -0.00(-0.02%)
Mar 18, 2019 22.92 23.04 22.92 23.04 821 +0.17(+0.76%)
Mar 15, 2019 22.87 22.87 22.87 22.87 531 +0.08(+0.35%)
Mar 14, 2019 22.79 22.79 22.79 22.79 213 -0.04(-0.18%)
Mar 13, 2019 22.83 22.83 22.83 22.83 0 -0.01(-0.02%)
Mar 12, 2019 22.84 22.84 22.84 22.84 38 -0.02(-0.10%)
Mar 11, 2019 22.86 22.86 22.86 22.86 193 +0.17(+0.77%)
Mar 08, 2019 22.69 22.69 22.69 22.69 106 -0.08(-0.36%)
Mar 07, 2019 22.77 22.77 22.77 22.77 675 -0.09(-0.38%)
Mar 06, 2019 22.85 22.85 22.85 22.85 56 -0.03(-0.15%)
Mar 05, 2019 22.89 22.89 22.89 22.89 2 +0.03(+0.13%)
Mar 04, 2019 22.83 22.86 22.83 22.86 773 -0.01(-0.04%)
Mar 01, 2019 22.84 22.87 22.84 22.87 319 +0.12(+0.54%)
Feb 28, 2019 22.75 22.75 22.75 22.75 1 -0.16(-0.71%)
Feb 27, 2019 22.97 22.97 22.91 22.91 108 -0.11(-0.50%)
Feb 26, 2019 23.02 23.02 23.02 23.02 494 -0.07(-0.28%)
Feb 25, 2019 23.09 23.09 23.08 23.09 1,358 +0.14(+0.59%)
Feb 22, 2019 22.96 22.96 22.95 22.95 212 +0.17(+0.75%)
Feb 21, 2019 22.78 22.78 22.78 22.78 30 -0.04(-0.18%)
Feb 20, 2019 22.87 22.92 22.81 22.82 13,136 -0.04(-0.18%)
Feb 19, 2019 22.87 22.87 22.87 22.87 2 +0.09(+0.40%)
Feb 15, 2019 22.77 22.77 22.77 22.77 106 +0.16(+0.70%)
Feb 14, 2019 22.55 22.61 22.55 22.61 544 +0.09(+0.39%)
Feb 13, 2019 22.56 22.56 22.53 22.53 290 +0.02(+0.09%)
Feb 12, 2019 22.44 22.51 22.44 22.51 108 +0.19(+0.84%)
Feb 11, 2019 22.32 22.32 22.32 22.32 5 -0.02(-0.11%)
Feb 08, 2019 22.34 22.34 22.34 22.34 106 +0.00(+0.02%)
Feb 07, 2019 22.34 22.34 22.34 22.34 1 -0.10(-0.46%)
Feb 06, 2019 22.44 22.44 22.44 22.44 2 -0.11(-0.50%)
Feb 05, 2019 22.55 22.55 22.55 22.55 12 +0.19(+0.86%)
Feb 04, 2019 22.36 22.36 22.36 22.36 566 +0.08(+0.38%)
Feb 01, 2019 22.31 22.31 22.27 22.28 957 -0.08(-0.34%)
Jan 31, 2019 22.37 22.37 22.35 22.35 161 +0.01(+0.06%)
Jan 30, 2019 22.15 22.34 22.15 22.34 1,230 +0.04(+0.19%)
Jan 29, 2019 22.13 22.29 22.13 22.29 10,437 +0.25(+1.14%)
Jan 28, 2019 22.02 22.04 22.02 22.04 108 -0.11(-0.48%)
Jan 25, 2019 22.15 22.15 22.15 22.15 1,807 +0.28(+1.29%)
Jan 24, 2019 21.87 21.87 21.87 21.87 2 +0.11(+0.50%)
Jan 23, 2019 21.69 21.76 21.69 21.76 3,248 +0.18(+0.84%)
Jan 22, 2019 21.58 21.58 21.58 21.58 2 -0.28(-1.26%)
Jan 18, 2019 21.85 21.85 21.85 21.85 106 +0.06(+0.26%)
Jan 17, 2019 21.71 21.80 21.71 21.80 212 +0.01(+0.05%)
Jan 16, 2019 21.78 21.78 21.78 21.78 0 +0.14(+0.66%)
Jan 15, 2019 21.61 21.66 21.61 21.64 818 +0.09(+0.42%)
Jan 14, 2019 21.59 21.59 21.55 21.55 557 -0.09(-0.41%)
Jan 11, 2019 21.54 21.64 21.52 21.64 1,807 +0.00(+0.02%)
Jan 10, 2019 21.60 21.64 21.60 21.64 1,916 +0.12(+0.55%)
Jan 09, 2019 21.50 21.53 21.50 21.52 290 +0.28(+1.31%)
Jan 08, 2019 21.15 21.24 21.15 21.24 1,001 +0.15(+0.71%)
Jan 07, 2019 21.00 21.09 21.00 21.09 320 +0.15(+0.70%)
Jan 04, 2019 20.76 20.95 20.76 20.95 319 +0.56(+2.77%)
Jan 03, 2019 20.39 20.39 20.38 20.38 141 -0.11(-0.55%)
Jan 02, 2019 20.39 20.49 20.39 20.49 3,963 -0.13(-0.61%)
Dec 31, 2018 20.69 20.69 20.62 20.62 957 -0.07(-0.32%)
Dec 28, 2018 20.64 20.69 20.64 20.69 2,126 +0.06(+0.29%)
Dec 27, 2018 20.46 20.63 20.46 20.63 387 -0.04(-0.20%)
Dec 26, 2018 20.33 20.67 20.28 20.67 3,243 +0.35(+1.73%)
Dec 24, 2018 20.32 20.32 20.32 20.32 111 +0.01(+0.07%)
Dec 21, 2018 20.44 20.47 20.30 20.30 781 -0.31(-1.50%)
Dec 20, 2018 20.61 20.61 20.61 20.61 48 -0.11(-0.54%)
Dec 19, 2018 20.72 20.72 20.72 20.72 0 -0.20(-0.93%)
Dec 18, 2018 20.96 20.96 20.92 20.92 1,116 -0.02(-0.11%)
Dec 17, 2018 20.94 20.94 20.94 20.94 0 -0.01(-0.06%)
Dec 14, 2018 20.98 20.98 20.95 20.95 1,451 -0.17(-0.81%)
Dec 13, 2018 21.13 21.13 21.13 21.13 0 +0.02(+0.11%)
Dec 12, 2018 21.10 21.10 21.10 21.10 0 +0.21(+0.99%)
Dec 11, 2018 20.89 20.90 20.89 20.90 459 +0.08(+0.40%)
Dec 10, 2018 20.81 20.81 20.81 20.81 0 -0.83(-3.83%)
Dec 07, 2018 21.64 21.64 21.64 21.64 111 +0.00(+0.00%)
Dec 06, 2018 21.64 21.64 21.64 21.64 87 +0.00(+0.00%)
Dec 04, 2018 21.75 21.75 21.64 21.64 1,116 -0.03(-0.13%)
Dec 03, 2018 21.67 21.67 21.67 21.67 201 +0.58(+2.73%)
Nov 30, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 29, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 28, 2018 21.09 21.09 21.09 0 +0.00(+0.00%)
Nov 27, 2018 21.10 21.10 21.09 21.09 452 +0.12(+0.55%)
Nov 26, 2018 20.98 20.98 20.98 20.98 2 +0.00(+0.00%)
Nov 23, 2018 20.97 20.98 20.97 20.98 781 +0.19(+0.90%)
Nov 21, 2018 20.79 20.79 20.79 0 +0.00(+0.00%)
Nov 20, 2018 20.84 20.89 20.75 20.79 37,140 -0.39(-1.86%)
Nov 19, 2018 21.18 21.18 21.18 21.18 2 +0.00(+0.00%)
Nov 16, 2018 21.18 21.18 21.18 21.18 111 +0.00(+0.00%)
Nov 15, 2018 21.16 21.18 21.16 21.18 247 +0.18(+0.85%)
Nov 14, 2018 21.00 21.02 21.00 21.00 2,043 +0.02(+0.09%)
Nov 13, 2018 20.99 20.99 20.99 20.99 88 +0.00(+0.00%)
Nov 12, 2018 20.99 20.99 20.99 20.99 325 -0.14(-0.68%)
Nov 09, 2018 21.13 21.13 21.13 0 +0.00(+0.00%)
Nov 08, 2018 21.13 21.13 21.13 21.13 2 +0.00(+0.00%)
Nov 07, 2018 21.13 21.13 21.13 21.13 8 +0.00(+0.00%)
Nov 06, 2018 21.13 21.13 21.13 21.13 96 +0.00(+0.00%)
Nov 05, 2018 21.13 21.13 21.13 21.13 112 -0.04(-0.21%)
Nov 02, 2018 21.18 21.18 21.18 21.18 558 +0.05(+0.25%)
Nov 01, 2018 21.12 21.12 21.12 21.12 377 +0.60(+2.92%)
Oct 31, 2018 20.52 20.52 20.52 20.52 97 +0.00(+0.00%)
Oct 30, 2018 20.52 20.52 20.52 20.52 2 +0.00(+0.00%)
Oct 29, 2018 20.52 20.52 25 +0.00(+0.00%)
Oct 26, 2018 20.42 20.52 20.42 20.52 1,786 -0.12(-0.56%)
Oct 25, 2018 20.65 20.65 20.63 20.64 1,560 +0.12(+0.60%)
Oct 24, 2018 20.51 20.51 20.51 20.51 113 -0.73(-3.45%)
Oct 23, 2018 21.24 21.24 54 +0.00(+0.00%)
Oct 22, 2018 21.24 21.24 21.24 0 -0.00(-0.01%)
Oct 19, 2018 21.25 21.25 21.25 21.25 335 +0.09(+0.42%)
Oct 18, 2018 21.16 21.16 21.16 21.16 402 +0.00(+0.02%)
Oct 17, 2018 21.09 21.15 21.06 21.15 10,066 +0.02(+0.10%)
Oct 16, 2018 21.13 21.13 21.13 21.13 629 +0.19(+0.90%)
Oct 15, 2018 20.98 20.98 20.94 20.94 2,015 -0.09(-0.43%)
Oct 12, 2018 21.03 21.03 21.03 21.03 111 +0.11(+0.51%)
Oct 11, 2018 20.92 20.92 20.92 20.92 126 -0.32(-1.52%)
Oct 10, 2018 21.26 21.26 21.25 21.25 1,749 -0.24(-1.12%)
Oct 09, 2018 21.54 21.55 21.48 21.49 2,334 -0.34(-1.54%)
Oct 08, 2018 21.82 21.82 21.82 21.82 1 +0.00(+0.02%)
Oct 05, 2018 21.82 21.82 21.82 21.82 558 -0.40(-1.82%)
Oct 04, 2018 22.22 22.22 22.22 22.22 287 +0.00(+0.00%)
Oct 03, 2018 22.22 22.22 22.22 22.22 456 -0.33(-1.47%)
Oct 02, 2018 22.56 22.56 22.56 22.56 24 +0.00(+0.00%)
Oct 01, 2018 22.56 22.56 33 +0.00(+0.00%)
Sep 28, 2018 22.56 22.56 22.56 0 +0.00(+0.00%)
Sep 27, 2018 22.56 22.56 22.56 22.56 84 +0.00(+0.00%)
Sep 26, 2018 22.55 22.56 22.55 22.56 777 +0.05(+0.21%)
Sep 25, 2018 22.51 22.51 22.51 22.51 24 +0.00(+0.00%)
Sep 24, 2018 22.51 22.51 4 +0.00(+0.00%)
Sep 21, 2018 22.49 22.51 22.49 22.51 1,005 +0.07(+0.32%)
Sep 20, 2018 22.45 22.45 22.44 22.44 417 +0.04(+0.18%)
Sep 19, 2018 22.40 22.40 22.40 22.40 282 +0.06(+0.26%)
Sep 18, 2018 22.34 22.34 22.31 22.34 3,190 +0.12(+0.52%)
Sep 17, 2018 22.22 22.22 22.22 0 +0.00(+0.00%)
Sep 14, 2018 22.22 22.22 22.22 0 +0.00(+0.00%)
Sep 13, 2018 22.22 22.22 22.22 22.22 808 +0.21(+0.93%)
Sep 12, 2018 22.02 22.02 22.02 22.02 180 +0.20(+0.93%)
Sep 11, 2018 21.81 21.81 21.81 21.81 115 +0.04(+0.18%)
Sep 10, 2018 21.75 21.90 21.75 21.77 1,808 +0.05(+0.25%)
Sep 07, 2018 21.72 21.72 21.72 21.72 335 -0.28(-1.26%)
Sep 06, 2018 21.97 22.00 21.97 22.00 918 -0.31(-1.41%)
Sep 05, 2018 22.31 22.31 22.31 22.31 276 -0.36(-1.58%)
Sep 04, 2018 22.67 22.67 4 +0.00(+0.00%)
Aug 31, 2018 22.67 22.67 22.67 0 +0.00(+0.00%)
Aug 30, 2018 22.89 22.89 22.67 22.67 575 -0.28(-1.24%)
Aug 29, 2018 22.95 22.95 22.95 22.95 558 +0.20(+0.90%)
Aug 28, 2018 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 27, 2018 22.66 22.80 22.66 22.75 1,159 +0.07(+0.32%)
Aug 24, 2018 22.67 22.68 22.67 22.68 223 +0.03(+0.14%)
Aug 23, 2018 22.65 22.65 22.65 22.65 85 +0.00(+0.00%)
Aug 22, 2018 22.62 22.65 22.58 22.65 969 +0.02(+0.09%)
Aug 21, 2018 22.63 22.63 22.63 22.63 126 +0.28(+1.25%)
Aug 20, 2018 22.35 22.35 22.35 22.35 20 +0.00(+0.00%)
Aug 17, 2018 22.39 22.39 22.35 22.35 2,122 -0.06(-0.28%)
Aug 16, 2018 22.39 22.48 22.35 22.41 16,363 +0.08(+0.37%)
Aug 15, 2018 22.33 22.33 22.33 22.33 6 +0.00(+0.00%)
Aug 14, 2018 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 13, 2018 22.32 22.33 22.32 22.33 527 -0.47(-2.07%)
Aug 10, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 09, 2018 22.80 22.80 22.80 22.80 3 +0.00(+0.00%)
Aug 08, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Aug 07, 2018 22.80 22.80 139 +0.00(+0.00%)
Aug 06, 2018 22.80 22.80 22.80 22.80 507 -0.42(-1.83%)
Aug 03, 2018 23.23 23.23 23.23 23.23 111 +0.00(+0.00%)
Aug 02, 2018 23.23 23.23 182 +0.00(+0.00%)
Aug 01, 2018 23.23 23.23 23.23 23.23 10 +0.00(+0.00%)
Jul 31, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Jul 30, 2018 23.23 23.23 23.23 0 +0.00(+0.00%)
Jul 27, 2018 23.23 23.23 23.23 23.23 111 +0.00(+0.00%)
Jul 25, 2018 23.23 23.23 23.23 171 +0.30(+1.29%)
Jul 24, 2018 22.93 22.93 22.93 22.93 222 +0.19(+0.83%)
Jul 23, 2018 22.74 22.74 22.74 22.74 298 -0.04(-0.16%)
Jul 16, 2018 22.78 22.78 22.78 22 +0.03(+0.12%)
Jul 13, 2018 22.59 22.75 22.59 22.75 922 +0.08(+0.35%)
Jul 12, 2018 22.59 22.67 22.59 22.67 1,582 -0.37(-1.62%)
Jul 09, 2018 23.05 23.05 23.05 0 +0.44(+1.94%)
Jul 06, 2018 22.61 22.61 22.61 22.61 445 +0.20(+0.88%)
Jul 05, 2018 22.41 22.41 22.41 22.41 340 -0.13(-0.56%)
Jun 29, 2018 22.54 22.54 22.54 0 +0.19(+0.85%)
Jun 28, 2018 22.34 22.35 22.34 22.35 1,671 -0.52(-2.27%)
Jun 22, 2018 22.87 22.87 22.87 27 +0.05(+0.20%)
Jun 20, 2018 22.82 22.82 22.82 0 -0.04(-0.16%)
Jun 19, 2018 22.86 22.86 22.86 22.86 492 -0.29(-1.24%)
Jun 18, 2018 23.15 23.15 23.08 23.14 4,428 -0.31(-1.34%)
Jun 13, 2018 23.46 23.46 23.46 3 +0.16(+0.68%)
Jun 12, 2018 23.51 23.51 23.30 23.30 593 -0.29(-1.25%)
Jun 11, 2018 23.59 23.59 23.59 23.59 112 +0.15(+0.65%)
Jun 08, 2018 23.43 23.44 23.43 23.44 300 -0.27(-1.13%)
Jun 06, 2018 23.71 23.71 23.71 0 +0.33(+1.42%)
Jun 04, 2018 23.38 23.38 23.38 5 +0.15(+0.67%)
May 31, 2018 23.22 23.22 23.22 2 +0.27(+1.20%)
May 29, 2018 22.95 22.95 22.95 3 -0.08(-0.35%)
May 24, 2018 23.03 23.03 23.03 0 -0.14(-0.62%)
May 23, 2018 23.19 23.19 23.17 23.17 1,015 -0.18(-0.77%)
May 22, 2018 23.35 23.35 23.35 23.35 346 +0.25(+1.09%)
May 18, 2018 23.10 23.10 23.10 101 -0.24(-1.04%)
May 17, 2018 23.38 23.38 23.34 23.34 598 +0.20(+0.85%)
May 08, 2018 23.15 23.15 23.15 102 +0.08(+0.35%)
May 07, 2018 23.10 23.10 23.06 23.06 742 -0.03(-0.11%)
May 03, 2018 23.09 23.09 23.09 7 -0.23(-1.00%)
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.