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

G-X Scientific Beta Europe ETF (NY: SCID )

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 (%)
Oct 31, 2019 24.38 24.38 24.38 24.38 2 -0.15(-0.59%)
Oct 30, 2019 24.37 24.52 24.37 24.52 1,538 +0.14(+0.55%)
Oct 29, 2019 24.39 24.39 24.39 24.39 343 -0.04(-0.16%)
Oct 28, 2019 24.40 24.43 24.40 24.43 659 +0.11(+0.46%)
Oct 25, 2019 24.23 24.32 24.23 24.32 407 +0.02(+0.08%)
Oct 24, 2019 24.30 24.30 24.30 24.30 23 +0.04(+0.17%)
Oct 23, 2019 24.24 24.26 24.24 24.26 317 +0.04(+0.18%)
Oct 22, 2019 24.31 24.31 24.19 24.21 1,060 -0.12(-0.48%)
Oct 21, 2019 24.30 24.33 24.31 24.33 294 +0.06(+0.24%)
Oct 18, 2019 24.27 24.27 24.27 24.27 101 +0.12(+0.49%)
Oct 17, 2019 24.15 24.15 24.15 24.15 2 +0.07(+0.31%)
Oct 16, 2019 24.03 24.08 24.03 24.08 197 +0.02(+0.06%)
Oct 15, 2019 24.01 24.06 24.01 24.06 484 +0.38(+1.61%)
Oct 14, 2019 23.68 23.68 23.68 23.68 101 -0.13(-0.56%)
Oct 11, 2019 23.81 23.82 23.81 23.82 101 +0.63(+2.73%)
Oct 10, 2019 23.18 23.18 23.18 23.18 1,505 +0.16(+0.70%)
Oct 09, 2019 23.01 23.02 22.95 23.02 3,553 +0.14(+0.61%)
Oct 08, 2019 22.88 22.88 22.88 22.88 67 -0.29(-1.23%)
Oct 07, 2019 23.21 23.21 23.17 23.17 428 +0.02(+0.10%)
Oct 04, 2019 23.11 23.14 23.11 23.14 3,465 +0.22(+0.97%)
Oct 03, 2019 22.77 22.92 22.77 22.92 471 +0.09(+0.38%)
Oct 02, 2019 22.96 22.96 22.79 22.83 1,995 -0.55(-2.37%)
Oct 01, 2019 23.58 23.58 23.39 23.39 3,192 -0.19(-0.79%)
Sep 30, 2019 23.55 23.57 23.55 23.57 2,064 +0.08(+0.34%)
Sep 27, 2019 23.49 23.49 23.49 23.49 101 +0.01(+0.03%)
Sep 26, 2019 23.49 23.49 23.49 23.49 2 +0.12(+0.54%)
Sep 25, 2019 23.26 23.36 23.26 23.36 1,038 -0.17(-0.74%)
Sep 24, 2019 23.56 23.56 23.54 23.54 541 -0.06(-0.25%)
Sep 23, 2019 23.59 23.59 23.59 23.59 110 -0.09(-0.37%)
Sep 20, 2019 23.74 23.74 23.68 23.68 1,732 -0.09(-0.37%)
Sep 19, 2019 23.84 23.84 23.77 23.77 551 +0.04(+0.16%)
Sep 18, 2019 23.69 23.74 23.62 23.73 3,054 +0.01(+0.04%)
Sep 17, 2019 23.61 23.72 23.61 23.72 715 +0.12(+0.52%)
Sep 16, 2019 23.64 23.64 23.54 23.60 671 -0.22(-0.94%)
Sep 13, 2019 23.82 23.83 23.81 23.82 1,223 +0.13(+0.54%)
Sep 12, 2019 23.61 23.69 23.60 23.69 866 +0.14(+0.61%)
Sep 11, 2019 23.48 23.55 23.48 23.55 892 +0.19(+0.82%)
Sep 10, 2019 23.32 23.39 23.30 23.36 4,801 -0.02(-0.10%)
Sep 09, 2019 23.35 23.38 23.35 23.38 226 +0.00(+0.02%)
Sep 06, 2019 23.35 23.41 23.35 23.38 7,033 +0.05(+0.19%)
Sep 05, 2019 23.36 23.36 23.29 23.33 8,636 +0.19(+0.83%)
Sep 04, 2019 23.14 23.14 23.14 23.14 129 +0.38(+1.65%)
Sep 03, 2019 22.77 22.77 22.77 22.77 112 -0.12(-0.51%)
Aug 30, 2019 22.96 22.97 22.87 22.88 1,630 +0.05(+0.22%)
Aug 29, 2019 22.85 22.85 22.83 22.83 753 +0.19(+0.82%)
Aug 28, 2019 22.55 22.65 22.55 22.65 664 -0.10(-0.45%)
Aug 27, 2019 22.75 22.75 22.75 22.75 613 +0.10(+0.45%)
Aug 26, 2019 22.59 22.65 22.59 22.65 481 +0.07(+0.32%)
Aug 23, 2019 22.58 22.58 22.58 22.58 101 -0.15(-0.68%)
Aug 22, 2019 22.78 22.78 22.73 22.73 1,336 -0.08(-0.35%)
Aug 21, 2019 22.80 22.81 22.80 22.81 333 +0.26(+1.17%)
Aug 20, 2019 22.56 22.56 22.55 22.55 368 -0.15(-0.64%)
Aug 19, 2019 22.69 22.69 22.69 22.69 73 +0.23(+1.01%)
Aug 16, 2019 22.45 22.47 22.45 22.47 509 +0.26(+1.19%)
Aug 15, 2019 22.17 22.20 22.09 22.20 3,046 -0.06(-0.26%)
Aug 14, 2019 22.29 22.29 22.25 22.26 702 -0.57(-2.48%)
Aug 13, 2019 22.83 22.83 22.83 22.83 3 +0.25(+1.09%)
Aug 12, 2019 22.66 22.66 22.58 22.58 1,856 -0.27(-1.20%)
Aug 09, 2019 22.85 22.85 22.85 22.85 101 -0.11(-0.47%)
Aug 08, 2019 23.02 23.02 22.96 22.96 378 +0.17(+0.75%)
Aug 07, 2019 22.79 22.79 22.79 22.79 7 +0.13(+0.56%)
Aug 06, 2019 22.67 22.67 22.58 22.66 612 +0.11(+0.47%)
Aug 05, 2019 22.58 22.58 22.56 22.56 513 -0.46(-1.98%)
Aug 02, 2019 23.01 23.01 23.01 23.01 101 -0.13(-0.56%)
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.