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, 2020 18.95 18.95 18.95 18.95 4 -0.13(-0.70%)
Apr 29, 2020 19.15 19.15 19.08 19.08 650 +0.43(+2.29%)
Apr 28, 2020 18.77 18.77 18.65 18.65 101 +0.09(+0.48%)
Apr 27, 2020 18.47 18.56 18.47 18.56 317 +0.32(+1.73%)
Apr 24, 2020 18.04 18.25 18.04 18.25 203 +0.09(+0.48%)
Apr 23, 2020 18.16 18.16 18.16 18.16 1 -0.06(-0.33%)
Apr 22, 2020 18.22 18.22 18.22 18.22 12 +0.47(+2.66%)
Apr 21, 2020 17.84 17.84 17.75 17.75 147 -0.71(-3.83%)
Apr 20, 2020 18.53 18.53 18.46 18.46 694 -0.34(-1.82%)
Apr 17, 2020 18.80 18.80 18.80 18.80 101 +0.41(+2.21%)
Apr 16, 2020 18.39 18.39 18.39 18.39 305 +0.07(+0.39%)
Apr 15, 2020 18.32 18.32 18.32 18.32 7 -0.62(-3.28%)
Apr 14, 2020 18.94 18.94 18.94 18.94 5 +0.49(+2.64%)
Apr 13, 2020 18.45 18.45 18.45 18.45 2 -0.01(-0.04%)
Apr 09, 2020 18.46 18.46 18.46 18.46 0 +0.43(+2.40%)
Apr 08, 2020 18.03 18.03 18.03 18.03 0 +0.21(+1.17%)
Apr 07, 2020 17.82 17.82 17.82 17.82 5 +0.02(+0.10%)
Apr 06, 2020 17.80 17.80 17.57 17.80 382 +1.10(+6.59%)
Apr 03, 2020 16.70 16.70 16.70 16.70 101 -0.59(-3.39%)
Apr 02, 2020 17.28 17.28 17.28 17.28 41 +0.50(+2.97%)
Apr 01, 2020 16.79 16.79 16.79 16.79 30 -0.45(-2.64%)
Mar 31, 2020 17.24 17.24 17.24 17.24 0 +0.08(+0.49%)
Mar 30, 2020 17.16 17.16 17.16 17.16 272 +0.53(+3.16%)
Mar 27, 2020 16.68 16.79 16.63 16.63 2,236 -0.92(-5.27%)
Mar 26, 2020 17.42 17.58 17.41 17.56 1,787 +0.91(+5.50%)
Mar 25, 2020 16.64 16.64 16.64 16.64 203 +0.62(+3.87%)
Mar 24, 2020 15.74 16.02 15.66 16.02 3,454 +1.21(+8.15%)
Mar 23, 2020 14.81 14.83 14.79 14.81 1,618 -0.67(-4.32%)
Mar 20, 2020 15.90 15.90 15.48 15.48 1,423 -0.38(-2.40%)
Mar 19, 2020 15.73 15.86 15.41 15.86 2,508 -0.14(-0.86%)
Mar 18, 2020 16.00 16.37 15.93 16.00 1,292 -1.33(-7.66%)
Mar 17, 2020 16.81 17.33 16.81 17.33 562 +0.49(+2.88%)
Mar 16, 2020 16.84 17.14 16.84 16.84 282 -2.18(-11.47%)
Mar 13, 2020 18.97 19.03 18.71 19.03 1,220 +1.17(+6.58%)
Mar 12, 2020 17.85 17.85 17.85 17.85 202 -1.92(-9.69%)
Mar 11, 2020 19.70 19.77 19.70 19.77 852 -0.99(-4.78%)
Mar 10, 2020 20.76 20.76 20.76 20.76 170 +0.91(+4.61%)
Mar 09, 2020 20.03 20.03 19.85 19.85 185 -1.59(-7.40%)
Mar 06, 2020 21.24 21.43 21.22 21.43 1,728 -0.25(-1.14%)
Mar 05, 2020 21.68 21.68 21.68 21.68 13 -0.24(-1.09%)
Mar 04, 2020 21.92 21.92 21.92 21.92 3 +0.43(+1.98%)
Mar 03, 2020 21.49 21.63 21.49 21.49 134 +0.02(+0.09%)
Mar 02, 2020 21.25 21.47 21.17 21.47 1,554 +0.23(+1.08%)
Feb 28, 2020 21.10 21.24 21.10 21.24 305 -0.53(-2.44%)
Feb 27, 2020 21.77 21.77 21.77 21.77 62 -0.29(-1.32%)
Feb 26, 2020 22.06 22.06 22.06 22.06 264 -0.16(-0.70%)
Feb 25, 2020 22.15 22.29 22.15 22.22 583 -0.21(-0.95%)
Feb 24, 2020 22.43 22.43 22.43 22.43 5 -0.73(-3.14%)
Feb 21, 2020 23.36 23.36 23.16 23.16 610 -0.14(-0.58%)
Feb 20, 2020 23.36 23.36 23.29 23.29 199 -0.21(-0.90%)
Feb 19, 2020 23.51 23.51 23.51 23.51 15 +0.14(+0.59%)
Feb 18, 2020 23.41 23.41 23.37 23.37 412 -0.15(-0.63%)
Feb 14, 2020 23.52 23.52 23.52 23.52 101 +0.00(+0.01%)
Feb 13, 2020 23.53 23.53 23.51 23.51 208 -0.25(-1.07%)
Feb 12, 2020 23.77 23.77 23.77 23.77 0 +0.33(+1.41%)
Feb 11, 2020 23.42 23.44 23.42 23.44 642 +0.16(+0.70%)
Feb 10, 2020 23.27 23.27 23.27 23.27 4 +0.07(+0.31%)
Feb 07, 2020 23.23 23.23 23.20 23.20 406 -0.30(-1.27%)
Feb 06, 2020 23.53 23.55 23.44 23.50 1,275 +0.05(+0.23%)
Feb 05, 2020 23.45 23.45 23.45 23.45 0 +0.17(+0.72%)
Feb 04, 2020 23.39 23.39 23.28 23.28 150 +0.23(+1.01%)
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.