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 (%)
Aug 21, 2020 21.11 21.11 21.11 0 +0.02(+0.12%)
Aug 20, 2020 21.02 21.09 21.02 21.09 120 +0.00(+0.00%)
Aug 19, 2020 21.02 21.09 21.02 21.09 101 -0.00(-0.02%)
Aug 18, 2020 21.09 21.09 21.09 21.09 0 +0.03(+0.14%)
Aug 17, 2020 21.02 21.07 21.02 21.07 2,202 -0.04(-0.17%)
Aug 14, 2020 21.06 21.10 21.06 21.10 2,000 +0.04(+0.19%)
Aug 13, 2020 21.06 21.06 21.05 21.06 2,706 -0.13(-0.62%)
Aug 12, 2020 21.10 21.23 21.10 21.19 2,414 +0.30(+1.45%)
Aug 11, 2020 20.99 20.99 20.89 20.89 2,082 -0.03(-0.13%)
Aug 10, 2020 20.87 20.92 20.87 20.92 100 +0.16(+0.77%)
Aug 07, 2020 20.73 20.76 20.73 20.76 1,500 -0.26(-1.22%)
Aug 06, 2020 20.93 21.02 20.93 21.02 4,061 +0.11(+0.53%)
Aug 05, 2020 20.91 20.91 20.91 20.91 0 +0.14(+0.69%)
Aug 04, 2020 20.76 20.76 20.76 20.76 291 +0.22(+1.06%)
Aug 03, 2020 20.53 20.55 20.53 20.55 449 +0.20(+0.99%)
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%)
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.