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 (%)
May 31, 2018 29.21 29.21 29.21 36 +0.07(+0.23%)
May 29, 2018 29.14 29.14 29.14 57 +0.03(+0.10%)
May 25, 2018 29.11 29.11 29.11 0 -0.14(-0.48%)
May 24, 2018 29.33 29.33 29.15 29.25 3,135 -0.19(-0.64%)
May 23, 2018 29.38 29.44 29.38 29.44 512 -0.22(-0.73%)
May 16, 2018 29.66 29.66 29.66 1 +0.10(+0.33%)
May 15, 2018 29.56 29.56 29.56 29.56 160 -0.09(-0.29%)
May 11, 2018 29.65 29.65 29.65 40 +0.08(+0.29%)
May 10, 2018 29.56 29.56 29.56 29.56 547 +0.07(+0.22%)
May 09, 2018 29.50 29.50 29.50 29.50 159 -0.36(-1.21%)
May 08, 2018 29.86 29.86 29.86 29.86 692 +0.19(+0.65%)
May 07, 2018 29.67 29.67 29.65 29.67 695 +0.01(+0.03%)
May 02, 2018 29.66 29.66 29.66 0 -0.11(-0.39%)
Apr 30, 2018 29.77 29.77 29.77 5 -0.02(-0.06%)
Apr 26, 2018 29.79 29.79 29.79 103 +0.23(+0.77%)
Apr 25, 2018 29.59 29.65 29.49 29.56 2,243 -0.02(-0.06%)
Apr 24, 2018 29.58 29.58 29.58 29.58 148 +0.03(+0.11%)
Apr 23, 2018 29.67 29.67 29.55 29.55 1,052 -0.13(-0.43%)
Apr 19, 2018 29.68 29.68 29.68 0 +0.48(+1.65%)
Apr 12, 2018 29.19 29.19 29.19 67 -0.14(-0.49%)
Apr 11, 2018 29.47 29.47 29.34 29.34 7,126 +0.34(+1.19%)
Apr 06, 2018 28.99 28.99 28.99 5 -0.49(-1.68%)
Apr 05, 2018 29.28 29.49 29.28 29.49 2,268 +0.28(+0.95%)
Apr 03, 2018 29.21 29.21 29.21 79 -0.16(-0.53%)
Mar 29, 2018 29.37 29.37 29.37 117 +0.68(+2.36%)
Mar 27, 2018 28.69 28.69 28.69 79 +0.08(+0.30%)
Mar 26, 2018 28.47 28.61 28.47 28.61 241 +0.15(+0.52%)
Mar 23, 2018 28.46 28.46 28.46 28.46 1,076 -0.43(-1.49%)
Mar 22, 2018 28.97 29.11 28.84 28.89 6,286 -0.19(-0.66%)
Mar 20, 2018 29.08 29.08 29.08 11 -0.24(-0.83%)
Mar 16, 2018 29.32 29.32 29.32 103 -0.07(-0.24%)
Mar 15, 2018 29.39 29.39 29.38 29.39 685 -0.04(-0.15%)
Mar 14, 2018 29.54 29.54 29.40 29.44 6,354 -0.13(-0.42%)
Mar 13, 2018 29.56 29.56 29.56 29.56 533 +0.38(+1.32%)
Mar 09, 2018 29.18 29.18 29.18 0 -0.14(-0.46%)
Mar 06, 2018 29.39 29.43 29.31 29.31 432 +0.30(+1.05%)
Mar 05, 2018 29.01 29.01 29.01 29.01 221 +0.40(+1.41%)
Mar 02, 2018 28.61 28.61 28.61 28.61 427 -1.21(-4.04%)
Feb 28, 2018 29.81 29.81 29.81 94 -0.17(-0.55%)
Feb 23, 2018 29.98 29.98 29.98 0 +0.50(+1.71%)
Feb 22, 2018 29.68 29.68 29.47 29.47 859 -0.38(-1.28%)
Feb 20, 2018 29.85 29.85 29.85 49 +0.23(+0.76%)
Feb 16, 2018 29.63 29.63 29.63 0 +0.24(+0.81%)
Feb 15, 2018 29.27 29.39 29.27 29.39 617 +0.67(+2.34%)
Feb 14, 2018 28.50 28.72 28.50 28.72 469 -0.57(-1.95%)
Feb 12, 2018 29.29 29.29 29.29 52 +0.75(+2.64%)
Feb 09, 2018 28.86 28.86 28.10 28.54 3,995 -0.41(-1.42%)
Feb 08, 2018 29.89 29.89 28.79 28.95 2,546 -0.65(-2.20%)
Feb 06, 2018 29.60 29.60 29.60 75 -0.43(-1.44%)
Feb 05, 2018 30.01 30.03 30.01 30.03 655 -0.59(-1.94%)
Feb 02, 2018 30.91 30.91 30.63 30.63 820 -0.27(-0.88%)
Feb 01, 2018 31.02 31.03 30.90 30.90 598 +0.10(+0.34%)
Jan 31, 2018 30.79 30.79 30.79 30.79 187 -0.58(-1.85%)
Jan 29, 2018 31.37 31.37 31.37 91 -0.27(-0.85%)
Jan 26, 2018 31.60 31.64 31.60 31.64 285 +0.30(+0.97%)
Jan 25, 2018 31.44 31.44 31.34 31.34 412 -0.15(-0.48%)
Jan 24, 2018 31.63 31.63 31.48 31.49 2,223 +0.07(+0.21%)
Jan 23, 2018 31.42 31.42 31.42 31.42 225 +0.46(+1.48%)
Jan 18, 2018 30.96 30.96 30.96 2 -0.34(-1.07%)
Jan 17, 2018 31.07 31.39 31.03 31.30 8,809 +0.18(+0.57%)
Jan 16, 2018 31.25 31.25 31.12 31.12 8,106 -0.01(-0.03%)
Jan 11, 2018 31.13 31.13 31.13 0 +0.11(+0.36%)
Jan 10, 2018 30.87 31.02 30.87 31.02 876 +0.27(+0.89%)
Jan 09, 2018 30.67 30.75 30.67 30.75 610 +0.31(+1.02%)
Jan 05, 2018 30.44 30.44 30.44 28 +0.32(+1.06%)
Jan 03, 2018 30.12 30.12 30.12 71 +0.43(+1.45%)
Jan 02, 2018 29.69 29.69 29.69 29.69 397 -0.06(-0.20%)
Dec 29, 2017 29.75 29.75 29.75 0 +0.01(+0.05%)
Dec 28, 2017 29.73 29.73 29.73 29.73 176 +0.23(+0.79%)
Dec 22, 2017 29.50 29.50 29.50 0 +0.07(+0.25%)
Dec 20, 2017 29.43 29.43 29.43 37 -0.03(-0.09%)
Dec 19, 2017 29.57 29.57 29.44 29.45 1,262 -0.19(-0.64%)
Dec 18, 2017 29.64 29.64 29.64 29.64 333 +0.23(+0.80%)
Dec 14, 2017 29.41 29.41 29.41 20 +0.00(+0.01%)
Dec 13, 2017 29.41 29.41 29.41 29.41 865 +0.17(+0.57%)
Dec 11, 2017 29.24 29.24 29.24 1 +0.18(+0.60%)
Dec 08, 2017 29.08 29.14 29.06 29.06 1,004 +0.30(+1.03%)
Dec 06, 2017 28.77 28.77 28.77 1 -0.01(-0.05%)
Dec 04, 2017 28.78 28.78 28.78 0 -0.47(-1.60%)
Nov 30, 2017 29.25 29.25 29.25 0 +0.22(+0.77%)
Nov 29, 2017 29.14 29.14 29.02 29.02 884 +0.07(+0.25%)
Nov 28, 2017 28.97 28.97 28.95 28.95 496 -0.06(-0.22%)
Nov 27, 2017 29.01 29.01 29.01 29.01 250 -0.00(-0.01%)
Nov 24, 2017 29.13 29.13 29.02 29.02 1,538 +0.12(+0.42%)
Nov 22, 2017 28.98 28.98 28.86 28.90 1,340 +0.07(+0.25%)
Nov 21, 2017 28.96 28.96 28.82 28.82 326 +0.05(+0.19%)
Nov 20, 2017 28.77 28.77 28.77 28.77 113 +0.19(+0.66%)
Nov 17, 2017 28.58 28.58 28.58 28.58 1,112 -0.09(-0.33%)
Nov 16, 2017 28.47 28.68 28.47 28.68 679 +0.44(+1.56%)
Nov 15, 2017 28.11 28.24 28.11 28.24 1,164 -0.17(-0.59%)
Nov 14, 2017 28.42 28.52 28.38 28.40 745 -0.19(-0.66%)
Nov 13, 2017 28.46 28.64 28.46 28.59 1,798 -0.14(-0.50%)
Nov 10, 2017 28.73 28.73 28.73 28.73 222 -0.05(-0.19%)
Nov 09, 2017 28.99 28.99 28.79 28.79 678 -0.49(-1.69%)
Nov 08, 2017 29.36 29.38 29.28 29.28 879 +0.16(+0.56%)
Nov 07, 2017 29.05 29.13 29.05 29.12 703 +0.30(+1.03%)
Nov 03, 2017 28.82 28.82 28.82 35 -0.02(-0.08%)
Nov 02, 2017 28.85 28.85 28.85 28.85 924 +0.02(+0.08%)
Nov 01, 2017 28.82 28.82 28.82 28.82 450 +0.41(+1.45%)
Oct 31, 2017 28.41 28.41 28.41 28.41 722 -0.05(-0.19%)
Oct 30, 2017 28.52 28.47 28.47 2,139 -0.10(-0.34%)
Oct 27, 2017 28.56 28.56 28.56 28.56 256 +0.04(+0.13%)
Oct 24, 2017 28.53 28.53 28.53 107 +0.31(+1.11%)
Oct 23, 2017 28.24 28.24 28.21 28.21 555 +0.22(+0.78%)
Oct 20, 2017 28.05 28.05 27.97 27.99 394 -0.16(-0.55%)
Oct 18, 2017 28.15 28.15 28.15 36 +0.03(+0.11%)
Oct 17, 2017 28.12 28.12 28.12 28.12 258 +0.26(+0.93%)
Oct 12, 2017 27.86 27.86 27.86 30 +0.39(+1.41%)
Oct 09, 2017 27.48 27.48 27.48 0 -0.01(-0.03%)
Oct 06, 2017 27.48 27.48 27.48 27.48 374 -0.03(-0.11%)
Oct 05, 2017 27.60 27.60 27.52 27.52 561 -0.06(-0.21%)
Oct 03, 2017 27.57 27.57 27.57 0 +0.07(+0.26%)
Oct 02, 2017 27.34 27.50 27.34 27.50 928 +0.09(+0.33%)
Sep 29, 2017 27.40 27.41 27.40 27.41 5,240 -0.03(-0.10%)
Sep 27, 2017 27.44 25 +0.01(+0.03%)
Sep 26, 2017 27.44 27.44 27.43 27.43 1,777 +0.10(+0.37%)
Sep 25, 2017 27.36 27.36 27.33 27.33 320 +0.04(+0.16%)
Sep 21, 2017 27.29 51 -0.01(-0.05%)
Sep 18, 2017 27.30 73 +0.05(+0.17%)
Sep 12, 2017 27.25 135 -0.13(-0.49%)
Sep 11, 2017 27.39 27.39 27.39 27.39 111 +0.70(+2.63%)
Sep 05, 2017 26.69 1 -0.18(-0.65%)
Aug 30, 2017 26.86 53 -0.09(-0.34%)
Aug 29, 2017 26.95 26.95 26.95 26.95 216 +0.04(+0.13%)
Aug 23, 2017 26.92 26.92 26.92 0 +0.00(+0.00%)
Aug 22, 2017 26.99 26.99 26.92 26.92 324 -0.01(-0.03%)
Aug 21, 2017 26.93 26.93 26.93 26.93 174 -0.01(-0.03%)
Aug 18, 2017 26.91 26.94 26.91 26.94 296 +0.01(+0.03%)
Aug 17, 2017 26.95 26.95 26.93 26.93 475 -0.04(-0.13%)
Aug 16, 2017 26.89 26.96 26.88 26.96 1,827 +0.11(+0.40%)
Aug 15, 2017 26.86 26.86 26.85 26.85 1,176 -0.04(-0.17%)
Aug 14, 2017 26.93 26.93 26.90 26.90 765 +0.08(+0.30%)
Aug 11, 2017 26.82 26.82 26.82 26.82 134 -0.26(-0.96%)
Aug 08, 2017 27.08 27.08 27.08 0 +0.05(+0.17%)
Jul 31, 2017 27.03 1 +0.27(+1.01%)
Jul 26, 2017 26.76 26.76 26.76 0 -0.15(-0.56%)
Jul 21, 2017 26.91 26.91 26.91 0 +0.02(+0.06%)
Jul 20, 2017 26.89 26.90 26.89 26.90 564 +0.19(+0.73%)
Jul 19, 2017 26.73 26.76 26.70 26.70 1,137 +0.17(+0.64%)
Jul 18, 2017 26.49 26.60 26.49 26.53 655 +0.05(+0.19%)
Jul 17, 2017 26.49 26.49 26.49 26.49 194 +0.26(+1.00%)
Jul 11, 2017 26.22 26.22 26.22 0 +0.17(+0.66%)
Jul 10, 2017 26.10 26.10 25.96 26.05 1,310 -0.07(-0.28%)
Jul 07, 2017 26.09 26.13 26.09 26.13 752 -0.13(-0.48%)
Jul 05, 2017 26.25 23 -0.11(-0.41%)
Jul 03, 2017 26.36 26.36 26.36 26.36 1,111 -0.09(-0.36%)
Jun 30, 2017 26.30 26.45 26.30 26.45 618 +0.20(+0.75%)
Jun 29, 2017 26.52 26.55 26.26 26.26 5,686 -0.25(-0.93%)
Jun 28, 2017 26.49 26.50 26.49 26.50 270 -0.02(-0.09%)
Jun 27, 2017 26.53 26.53 26.53 26.53 222 -0.02(-0.07%)
Jun 26, 2017 26.54 26.55 26.54 26.55 443 -0.09(-0.33%)
Jun 23, 2017 26.63 26.63 26.63 26.63 1,128 +0.10(+0.38%)
Jun 22, 2017 26.63 26.66 26.53 26.53 2,191 -0.08(-0.29%)
Jun 21, 2017 26.47 26.61 26.47 26.61 752 -0.06(-0.22%)
Jun 20, 2017 26.67 26.67 26.67 26.67 688 +0.09(+0.34%)
Jun 19, 2017 26.57 26.58 26.57 26.58 270 +0.13(+0.49%)
Jun 15, 2017 26.45 2 -0.25(-0.94%)
Jun 14, 2017 26.73 26.73 26.70 26.70 545 +0.18(+0.68%)
Jun 12, 2017 26.52 1 +0.17(+0.65%)
Jun 09, 2017 26.34 26.35 26.34 26.35 336 -0.28(-1.05%)
Jun 08, 2017 26.63 26.63 26.63 26.63 333 -0.07(-0.27%)
Jun 05, 2017 26.70 22 -0.06(-0.24%)
Jun 02, 2017 26.64 26.76 26.64 26.76 1,711 +0.51(+1.95%)
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.