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 (%)
Dec 31, 2018 24.83 24.84 24.82 24.82 624 -0.01(-0.04%)
Dec 28, 2018 24.80 24.83 24.80 24.83 1,560 +0.10(+0.39%)
Dec 27, 2018 24.35 24.73 24.29 24.73 107,809 +0.30(+1.22%)
Dec 26, 2018 24.14 24.44 24.14 24.44 3,359 +0.49(+2.03%)
Dec 24, 2018 23.95 23.95 23.95 23.95 0 -0.27(-1.12%)
Dec 21, 2018 24.38 24.38 24.22 24.22 426 -0.80(-3.19%)
Dec 20, 2018 25.01 25.02 25.01 25.02 107 -0.15(-0.61%)
Dec 19, 2018 25.17 25.17 25.17 25.17 82 -0.36(-1.42%)
Dec 18, 2018 25.60 25.62 25.54 25.54 410 +0.15(+0.59%)
Dec 17, 2018 25.55 25.55 25.39 25.39 106 -0.24(-0.92%)
Dec 14, 2018 25.66 25.68 25.62 25.62 1,065 -0.28(-1.09%)
Dec 13, 2018 25.97 25.98 25.90 25.90 319 -0.01(-0.04%)
Dec 12, 2018 26.01 26.01 25.92 25.92 213 +0.31(+1.20%)
Dec 11, 2018 25.72 25.72 25.61 25.61 213 -0.07(-0.29%)
Dec 10, 2018 25.42 25.68 25.42 25.68 214 -0.29(-1.13%)
Dec 07, 2018 25.98 25.98 25.98 25.98 213 +0.39(+1.54%)
Dec 06, 2018 25.58 25.58 25.58 25.58 221 -0.51(-1.94%)
Dec 04, 2018 26.10 26.10 26.09 26.09 319 -0.85(-3.17%)
Dec 03, 2018 26.94 26.94 26.94 26.94 412 +0.32(+1.20%)
Nov 30, 2018 26.62 26.63 26.62 26.63 213 +0.08(+0.28%)
Nov 29, 2018 26.54 26.55 26.54 26.55 432 -0.17(-0.63%)
Nov 28, 2018 26.36 26.72 26.36 26.72 958 +0.38(+1.42%)
Nov 27, 2018 26.33 26.34 26.33 26.34 319 -0.04(-0.14%)
Nov 26, 2018 26.38 26.42 26.37 26.38 535 +0.26(+1.01%)
Nov 23, 2018 26.11 26.12 26.10 26.12 639 +0.00(+0.00%)
Nov 21, 2018 26.12 26.12 26.12 0 +0.23(+0.91%)
Nov 20, 2018 26.00 26.00 25.88 25.88 41,781 -0.30(-1.15%)
Nov 19, 2018 26.15 26.18 26.15 26.18 1,006 -0.20(-0.75%)
Nov 16, 2018 26.37 26.38 26.36 26.38 639 +0.23(+0.90%)
Nov 15, 2018 26.14 26.15 26.14 26.15 321 +0.08(+0.32%)
Nov 14, 2018 25.92 26.06 25.92 26.06 2,432 -0.08(-0.30%)
Nov 13, 2018 25.94 26.14 25.94 26.14 532 -0.04(-0.17%)
Nov 12, 2018 26.18 26.18 26.18 26.18 432 -0.19(-0.71%)
Nov 09, 2018 26.45 26.45 26.37 26.37 213 -0.33(-1.22%)
Nov 08, 2018 26.72 26.72 26.70 26.70 364 -0.04(-0.15%)
Nov 07, 2018 26.54 26.74 26.54 26.74 2,058 +0.23(+0.85%)
Nov 06, 2018 26.51 26.51 26.51 26.51 106 +0.29(+1.11%)
Nov 05, 2018 26.25 26.29 26.22 26.22 426 -0.20(-0.75%)
Nov 02, 2018 26.48 26.48 26.42 26.42 639 +0.38(+1.44%)
Nov 01, 2018 26.04 26.04 26.04 26.04 106 -0.15(-0.57%)
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%)
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.