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 (%)
Jul 31, 2020 20.34 20.34 20.34 20.34 100 -0.27(-1.31%)
Jul 30, 2020 20.57 20.61 20.57 20.61 233 +0.01(+0.04%)
Jul 29, 2020 20.61 20.61 20.61 20.61 0 +0.16(+0.76%)
Jul 28, 2020 20.45 20.45 20.45 20.45 209 -0.14(-0.67%)
Jul 27, 2020 20.59 20.59 20.59 20.59 20 +0.16(+0.80%)
Jul 24, 2020 20.43 20.43 20.43 20.43 0 -0.01(-0.07%)
Jul 23, 2020 20.44 20.44 20.44 20.44 36 -0.16(-0.78%)
Jul 22, 2020 20.69 20.69 20.52 20.60 2,219 -0.14(-0.70%)
Jul 21, 2020 20.75 20.75 20.75 20.75 4 +0.14(+0.70%)
Jul 20, 2020 20.60 20.60 20.60 20.60 100 +0.15(+0.73%)
Jul 17, 2020 20.47 20.47 20.45 20.45 1,700 +0.01(+0.05%)
Jul 16, 2020 20.50 20.50 20.44 20.44 100 -0.19(-0.92%)
Jul 15, 2020 20.73 20.74 20.63 20.63 1,172 +0.07(+0.34%)
Jul 14, 2020 20.56 20.56 20.56 20.56 295 +0.18(+0.87%)
Jul 13, 2020 20.62 20.62 20.38 20.38 100 -0.16(-0.77%)
Jul 10, 2020 20.54 20.54 20.54 20.54 100 -0.06(-0.28%)
Jul 09, 2020 20.45 20.61 20.45 20.60 2,695 -0.22(-1.07%)
Jul 08, 2020 20.68 20.82 20.68 20.82 122 +0.06(+0.29%)
Jul 07, 2020 20.76 20.76 20.76 20.76 40 -0.30(-1.40%)
Jul 06, 2020 21.06 21.06 21.06 21.06 9 +0.45(+2.20%)
Jul 02, 2020 20.60 20.60 20.60 20.60 0 +0.31(+1.51%)
Jul 01, 2020 20.30 20.30 20.30 20.30 36 +0.09(+0.45%)
Jun 30, 2020 20.21 20.21 20.21 20.21 1 +0.18(+0.88%)
Jun 29, 2020 19.89 20.14 19.89 20.03 2,778 +0.08(+0.43%)
Jun 26, 2020 19.95 19.95 19.95 19.95 101 -0.22(-1.07%)
Jun 25, 2020 20.16 20.16 20.16 20.16 2 +0.05(+0.26%)
Jun 24, 2020 20.11 20.11 20.11 20.11 17 -0.37(-1.81%)
Jun 23, 2020 20.48 20.48 20.48 20.48 0 +0.03(+0.17%)
Jun 22, 2020 20.41 20.45 20.41 20.45 101 +0.25(+1.24%)
Jun 19, 2020 20.20 20.20 20.20 20.20 101 -0.24(-1.18%)
Jun 18, 2020 20.44 20.44 20.44 20.44 2 -0.10(-0.50%)
Jun 17, 2020 20.54 20.54 20.54 20.54 4 +0.15(+0.71%)
Jun 16, 2020 20.39 20.39 20.39 20.39 0 +0.17(+0.83%)
Jun 15, 2020 20.23 20.23 20.23 20.23 1 +0.08(+0.42%)
Jun 12, 2020 20.15 20.15 20.14 20.14 101 +0.27(+1.37%)
Jun 11, 2020 19.87 19.87 19.87 19.87 57 -1.21(-5.76%)
Jun 10, 2020 21.08 21.08 21.08 21.08 10 +0.05(+0.25%)
Jun 09, 2020 20.95 21.03 20.95 21.03 207 -0.20(-0.93%)
Jun 08, 2020 21.23 21.23 21.23 21.23 99 +0.28(+1.32%)
Jun 05, 2020 21.02 21.02 20.95 20.95 101 +0.58(+2.84%)
Jun 04, 2020 20.46 20.50 20.35 20.37 4,047 -0.26(-1.28%)
Jun 03, 2020 20.64 20.64 20.64 20.64 1 +0.45(+2.25%)
Jun 02, 2020 20.18 20.18 20.18 20.18 0 +0.47(+2.36%)
Jun 01, 2020 19.72 19.72 19.72 19.72 19 +0.66(+3.49%)
May 29, 2020 19.05 19.05 19.05 19.05 101 +0.04(+0.23%)
May 28, 2020 19.01 19.01 19.01 19.01 3 -0.04(-0.23%)
May 27, 2020 19.05 19.05 19.05 19.05 5 -0.09(-0.45%)
May 26, 2020 19.21 19.21 19.14 19.14 207 +0.50(+2.69%)
May 22, 2020 18.54 18.64 18.54 18.64 508 -0.33(-1.75%)
May 21, 2020 18.97 18.97 18.97 18.97 0 -0.38(-1.96%)
May 20, 2020 19.35 19.35 19.35 19.35 0 +0.28(+1.47%)
May 19, 2020 19.13 19.13 19.07 19.07 203 -0.07(-0.36%)
May 18, 2020 18.97 19.14 18.91 19.14 1,005 +0.70(+3.82%)
May 15, 2020 18.43 18.43 18.43 18.43 101 -0.09(-0.46%)
May 14, 2020 18.52 18.52 18.52 18.52 0 -0.05(-0.28%)
May 13, 2020 18.68 18.68 18.57 18.57 305 -0.29(-1.52%)
May 12, 2020 18.86 18.86 18.86 18.86 2 -0.22(-1.14%)
May 11, 2020 19.07 19.07 19.07 19.07 32 +0.06(+0.32%)
May 08, 2020 18.95 19.01 18.95 19.01 305 +0.26(+1.38%)
May 07, 2020 18.75 18.75 18.75 18.75 30 +0.24(+1.29%)
May 06, 2020 18.51 18.51 18.51 18.51 0 -0.10(-0.54%)
May 05, 2020 18.62 18.62 18.62 18.62 0 +0.13(+0.70%)
May 04, 2020 18.49 18.49 18.49 18.49 6 +0.25(+1.35%)
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.