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 (%)
May 31, 2019 22.58 22.58 22.58 22.58 104 -0.13(-0.55%)
May 30, 2019 22.68 22.71 22.58 22.71 731 +0.10(+0.44%)
May 29, 2019 22.56 22.61 22.47 22.61 1,570 -0.25(-1.07%)
May 28, 2019 22.86 22.86 22.86 22.86 250 -0.22(-0.96%)
May 24, 2019 23.09 23.09 23.08 23.08 729 +0.25(+1.09%)
May 23, 2019 22.86 22.86 22.83 22.83 312 -0.30(-1.29%)
May 22, 2019 23.12 23.12 23.12 23.12 208 -0.12(-0.54%)
May 21, 2019 23.25 23.25 23.25 23.25 211 +0.15(+0.67%)
May 20, 2019 23.10 23.10 23.10 23.10 208 -0.12(-0.50%)
May 17, 2019 23.21 23.21 23.21 23.21 312 -0.14(-0.62%)
May 16, 2019 23.42 23.42 23.35 23.35 662 +0.17(+0.74%)
May 15, 2019 23.18 23.18 23.18 23.18 209 +0.07(+0.29%)
May 14, 2019 23.11 23.11 23.11 23.11 249 +0.18(+0.79%)
May 13, 2019 22.93 22.93 22.93 22.93 266 -0.50(-2.12%)
May 10, 2019 23.43 23.43 23.43 23.43 104 +0.17(+0.73%)
May 09, 2019 23.14 23.26 23.14 23.26 203 -0.10(-0.41%)
May 08, 2019 23.42 23.42 23.35 23.35 521 +0.05(+0.21%)
May 07, 2019 23.31 23.31 23.31 23.31 225 -0.32(-1.34%)
May 06, 2019 23.54 23.62 23.54 23.62 1,952 -0.26(-1.08%)
May 03, 2019 23.88 23.88 23.88 23.88 104 +0.22(+0.93%)
May 02, 2019 23.69 23.69 23.66 23.66 521 -0.13(-0.56%)
May 01, 2019 24.06 24.06 23.80 23.80 485 -0.14(-0.60%)
Apr 30, 2019 23.91 23.94 23.91 23.94 993 +0.07(+0.28%)
Apr 29, 2019 23.77 23.92 23.77 23.87 5,423 +0.10(+0.44%)
Apr 26, 2019 23.78 23.78 23.76 23.77 3,335 +0.07(+0.29%)
Apr 25, 2019 23.66 23.70 23.55 23.70 2,191 -0.13(-0.56%)
Apr 24, 2019 23.88 23.88 23.83 23.83 1,033 -0.14(-0.60%)
Apr 23, 2019 23.98 23.98 23.98 23.98 281 -0.04(-0.16%)
Apr 22, 2019 24.02 24.02 24.02 24.02 214 +0.02(+0.08%)
Apr 18, 2019 24.09 24.09 24.00 24.00 3,022 -0.09(-0.36%)
Apr 17, 2019 24.12 24.12 24.06 24.08 872 +0.07(+0.28%)
Apr 16, 2019 24.02 24.02 24.02 24.02 210 +0.01(+0.04%)
Apr 15, 2019 24.03 24.04 24.01 24.01 1,620 +0.07(+0.28%)
Apr 12, 2019 23.94 23.94 23.94 23.94 104 +0.16(+0.67%)
Apr 11, 2019 23.78 23.79 23.78 23.78 448 +0.04(+0.18%)
Apr 10, 2019 23.78 23.79 23.74 23.74 898 +0.13(+0.57%)
Apr 09, 2019 23.62 23.62 23.60 23.60 701 -0.17(-0.73%)
Apr 08, 2019 23.77 23.78 23.77 23.78 1,094 +0.01(+0.04%)
Apr 05, 2019 23.79 23.81 23.77 23.77 3,230 +0.03(+0.12%)
Apr 04, 2019 23.63 23.79 23.63 23.74 22,308 -0.08(-0.32%)
Apr 03, 2019 23.73 23.82 23.73 23.82 158 +0.28(+1.20%)
Apr 02, 2019 23.55 23.56 23.53 23.53 1,187 +0.12(+0.51%)
Apr 01, 2019 23.34 23.41 23.34 23.41 685 +0.28(+1.20%)
Mar 29, 2019 23.13 23.14 23.13 23.13 416 +0.11(+0.46%)
Mar 28, 2019 23.06 23.06 23.03 23.03 2,483 -0.14(-0.62%)
Mar 27, 2019 23.17 23.17 23.17 23.17 81 +0.05(+0.20%)
Mar 26, 2019 23.14 23.14 23.13 23.13 106 +0.03(+0.13%)
Mar 25, 2019 23.09 23.10 23.09 23.10 214 -0.04(-0.16%)
Mar 22, 2019 23.22 23.22 23.13 23.13 833 -0.48(-2.05%)
Mar 21, 2019 23.56 23.62 23.56 23.62 116 -0.18(-0.74%)
Mar 20, 2019 23.65 23.80 23.65 23.80 2,159 +0.02(+0.10%)
Mar 19, 2019 23.77 23.77 23.77 23.77 36 +0.09(+0.37%)
Mar 18, 2019 23.66 23.69 23.66 23.69 1,563 +0.12(+0.52%)
Mar 15, 2019 23.57 23.58 23.56 23.56 3,126 +0.19(+0.83%)
Mar 14, 2019 23.36 23.37 23.36 23.37 422 +0.14(+0.61%)
Mar 13, 2019 23.13 23.23 23.13 23.23 575 +0.24(+1.03%)
Mar 12, 2019 22.95 22.99 22.95 22.99 972 +0.05(+0.22%)
Mar 11, 2019 22.92 22.94 22.92 22.94 255 +0.16(+0.68%)
Mar 08, 2019 22.75 22.78 22.75 22.78 104 -0.05(-0.21%)
Mar 07, 2019 23.00 23.00 22.83 22.83 245 -0.30(-1.31%)
Mar 06, 2019 23.22 23.22 23.13 23.13 529 -0.09(-0.37%)
Mar 05, 2019 23.22 23.22 23.22 23.22 210 -0.02(-0.07%)
Mar 04, 2019 23.25 23.26 23.24 23.24 9,221 -0.08(-0.34%)
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.