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

G-X Scientific Beta Japan ETF (NY: SCIJ )

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, 2018 26.19 26.19 26.19 26.19 213 +0.43(+1.68%)
Oct 30, 2018 25.76 25.76 25.76 0 +0.00(+0.00%)
Oct 29, 2018 25.76 25.76 25.76 0 -0.00(-0.00%)
Oct 26, 2018 25.75 25.76 25.75 25.76 1,385 -0.41(-1.58%)
Oct 25, 2018 26.19 26.19 26.17 26.17 960 -0.48(-1.80%)
Oct 24, 2018 26.65 26.65 6 +0.00(+0.00%)
Oct 23, 2018 26.69 26.69 26.65 26.65 1,412 -0.40(-1.49%)
Oct 22, 2018 27.12 27.12 27.03 27.06 21,981 -0.18(-0.65%)
Oct 19, 2018 27.42 27.42 27.23 27.24 426 +0.06(+0.21%)
Oct 18, 2018 27.35 27.35 27.01 27.18 9,065 -0.49(-1.76%)
Oct 17, 2018 27.62 27.70 27.57 27.67 14,253 -0.14(-0.50%)
Oct 16, 2018 27.81 27.81 27.81 27.81 159 +0.49(+1.78%)
Oct 15, 2018 27.44 27.44 27.32 27.32 10,796 +0.00(+0.00%)
Oct 12, 2018 27.32 27.32 27.32 27.32 1,704 -0.13(-0.46%)
Oct 11, 2018 27.45 27.45 27.45 27.45 337 -1.05(-3.68%)
Oct 10, 2018 28.49 28.49 28.49 28.49 107 +0.00(+0.00%)
Oct 09, 2018 28.23 28.49 28.23 28.49 2,246 -0.03(-0.10%)
Oct 08, 2018 28.52 28.52 28.52 28.52 3 +0.00(+0.00%)
Oct 05, 2018 28.46 28.53 28.46 28.52 5,220 -0.03(-0.11%)
Oct 04, 2018 28.47 28.55 28.47 28.55 1,136 -0.38(-1.31%)
Oct 03, 2018 28.95 28.95 28.93 28.93 758 -0.15(-0.52%)
Oct 02, 2018 29.14 29.14 29.07 29.08 1,718 -0.06(-0.19%)
Oct 01, 2018 29.14 29.14 3 +0.00(+0.00%)
Sep 28, 2018 29.14 29.14 29.14 29.14 106 +0.00(+0.00%)
Sep 27, 2018 29.14 29.14 29.14 29.14 42 +0.00(+0.00%)
Sep 26, 2018 29.14 29.14 29.14 29.14 804 +0.12(+0.42%)
Sep 25, 2018 29.02 29.02 29.02 29.02 106 +0.16(+0.55%)
Sep 24, 2018 28.86 28.86 15 +0.00(+0.00%)
Sep 21, 2018 28.84 28.86 28.84 28.86 1,491 +0.18(+0.62%)
Sep 20, 2018 28.64 28.70 28.64 28.68 2,616 +0.01(+0.03%)
Sep 19, 2018 28.68 28.68 28.67 28.67 798 +0.05(+0.17%)
Sep 18, 2018 28.56 28.62 28.51 28.62 4,669 +0.80(+2.86%)
Sep 17, 2018 27.83 27.83 27.83 27.83 526 +0.29(+1.04%)
Sep 14, 2018 27.54 27.54 27.54 27.54 106 +0.00(+0.00%)
Sep 13, 2018 27.50 27.55 27.50 27.54 2,242 +0.31(+1.13%)
Sep 12, 2018 27.23 27.23 27.23 27.23 55 +0.00(+0.00%)
Sep 11, 2018 27.23 27.23 27.23 27.23 164 -0.01(-0.04%)
Sep 10, 2018 27.23 27.25 27.23 27.25 2,741 +0.08(+0.31%)
Sep 07, 2018 27.16 27.16 27.16 27.16 106 -0.16(-0.58%)
Sep 06, 2018 27.18 27.34 27.18 27.32 1,489 +0.03(+0.10%)
Sep 05, 2018 27.29 27.29 27.29 27.29 110 -0.31(-1.13%)
Sep 04, 2018 27.60 27.60 27.60 27.60 306 -0.30(-1.08%)
Aug 31, 2018 27.90 27.90 27.90 0 +0.04(+0.13%)
Aug 30, 2018 27.86 27.86 27.86 27.86 372 -0.19(-0.68%)
Aug 29, 2018 28.05 28.05 28.05 28.05 320 +0.08(+0.29%)
Aug 28, 2018 27.97 27.97 27.97 27.97 2 +0.00(+0.00%)
Aug 27, 2018 27.97 27.97 27.91 27.97 3,499 +0.48(+1.73%)
Aug 24, 2018 27.66 27.66 27.50 27.50 745 +0.20(+0.74%)
Aug 23, 2018 27.30 27.30 27.30 27.30 54 +0.00(+0.00%)
Aug 22, 2018 27.30 27.30 27.30 27.30 5 +0.00(+0.00%)
Aug 21, 2018 27.30 27.30 27.30 27.30 136 +0.00(+0.00%)
Aug 20, 2018 27.28 27.30 27.28 27.30 4,901 +0.07(+0.24%)
Aug 17, 2018 27.23 27.23 27.23 0 +0.00(+0.00%)
Aug 16, 2018 27.23 27.23 27.23 27.23 269 +0.08(+0.29%)
Aug 15, 2018 27.15 27.15 27.15 27.15 160 -0.29(-1.06%)
Aug 14, 2018 27.44 27.44 27.44 0 +0.00(+0.00%)
Aug 13, 2018 27.44 27.44 27.44 27.44 189 -0.68(-2.40%)
Aug 10, 2018 28.12 28.12 28.12 28.12 106 +0.00(+0.00%)
Aug 09, 2018 28.12 28.12 28.12 28.12 2 +0.00(+0.00%)
Aug 08, 2018 28.12 28.12 28.12 0 +0.00(+0.00%)
Aug 07, 2018 28.12 28.12 28.12 0 +0.00(+0.00%)
Aug 06, 2018 28.12 28.12 28.12 28.12 28 +0.00(+0.00%)
Aug 03, 2018 28.09 28.12 28.09 28.12 213 -0.02(-0.06%)
Aug 02, 2018 28.13 28.13 28.13 28.13 144 -0.23(-0.80%)
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.