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 29, 2020 24.82 24.82 24.82 24.82 100 -0.30(-1.18%)
May 28, 2020 25.11 25.11 25.11 25.11 1 +0.24(+0.97%)
May 27, 2020 24.74 24.87 24.74 24.87 283 +0.38(+1.55%)
May 26, 2020 24.49 24.49 24.49 24.49 100 +0.76(+3.20%)
May 22, 2020 23.70 23.73 23.66 23.73 403 +0.01(+0.05%)
May 21, 2020 23.72 23.72 23.72 23.72 0 -0.26(-1.09%)
May 20, 2020 23.98 23.98 23.98 23.98 0 +0.35(+1.46%)
May 19, 2020 23.63 23.63 23.63 23.63 2 -0.26(-1.09%)
May 18, 2020 23.67 23.89 23.67 23.89 1,379 +0.55(+2.36%)
May 15, 2020 23.34 23.34 23.34 23.34 100 +0.06(+0.26%)
May 14, 2020 23.28 23.28 23.28 23.28 1 -0.45(-1.91%)
May 13, 2020 23.77 23.77 23.74 23.74 303 +0.02(+0.08%)
May 12, 2020 23.72 23.72 23.72 23.72 0 -0.23(-0.95%)
May 11, 2020 23.94 23.94 23.94 23.94 100 +0.27(+1.15%)
May 08, 2020 23.67 23.67 23.67 23.67 100 +0.46(+1.97%)
May 07, 2020 23.23 23.25 23.22 23.22 2,918 +0.30(+1.33%)
May 06, 2020 23.34 23.37 22.91 22.91 504 -0.18(-0.77%)
May 05, 2020 23.09 23.09 23.09 23.09 90 +0.24(+1.07%)
May 04, 2020 22.67 22.84 22.41 22.84 2,220 -0.12(-0.53%)
May 01, 2020 23.13 23.13 22.97 22.97 100 -0.38(-1.61%)
Apr 30, 2020 23.34 23.34 23.34 23.34 0 -0.79(-3.28%)
Apr 29, 2020 24.13 24.13 24.13 24.13 100 +0.43(+1.80%)
Apr 28, 2020 23.71 23.71 23.71 23.71 100 +0.30(+1.27%)
Apr 27, 2020 23.31 23.41 23.31 23.41 302 +0.26(+1.11%)
Apr 24, 2020 23.15 23.15 23.15 23.15 100 +0.06(+0.28%)
Apr 23, 2020 23.09 23.09 23.09 23.09 1 +0.12(+0.53%)
Apr 22, 2020 22.82 22.96 22.82 22.96 147 +0.42(+1.86%)
Apr 21, 2020 22.67 22.67 22.55 22.55 403 -0.17(-0.73%)
Apr 20, 2020 22.88 22.88 22.71 22.71 302 -0.18(-0.79%)
Apr 17, 2020 22.89 22.89 22.89 22.89 302 +0.00(+0.02%)
Apr 16, 2020 22.89 22.89 22.89 22.89 0 -0.06(-0.27%)
Apr 15, 2020 22.95 22.95 22.95 22.95 100 -0.24(-1.03%)
Apr 14, 2020 23.19 23.19 23.19 23.19 141 +0.33(+1.43%)
Apr 13, 2020 22.86 22.91 22.86 22.86 709 -0.06(-0.26%)
Apr 09, 2020 22.92 22.92 22.92 22.92 100 +0.19(+0.85%)
Apr 08, 2020 22.73 22.73 22.73 22.73 0 -0.13(-0.56%)
Apr 07, 2020 22.77 22.86 22.77 22.86 143 +0.54(+2.43%)
Apr 06, 2020 22.32 22.32 22.32 22.32 302 +0.87(+4.06%)
Apr 03, 2020 21.45 21.45 21.45 21.45 0 -0.53(-2.42%)
Apr 02, 2020 21.98 21.98 21.98 21.98 0 +0.15(+0.69%)
Apr 01, 2020 21.83 21.83 21.83 21.83 1 -1.03(-4.49%)
Mar 31, 2020 22.62 22.85 22.62 22.85 587 -0.71(-3.01%)
Mar 30, 2020 23.44 23.56 23.44 23.56 100 +0.32(+1.40%)
Mar 27, 2020 23.18 23.39 23.13 23.24 1,108 +0.11(+0.47%)
Mar 26, 2020 23.13 23.13 23.13 23.13 193 +0.86(+3.88%)
Mar 25, 2020 22.27 22.27 22.27 22.27 320 +0.34(+1.55%)
Mar 24, 2020 21.98 21.98 21.93 21.93 1,033 +1.40(+6.80%)
Mar 23, 2020 20.61 20.80 20.40 20.53 2,655 -0.45(-2.15%)
Mar 20, 2020 21.60 21.60 20.98 20.98 504 +0.13(+0.60%)
Mar 19, 2020 20.95 21.15 20.79 20.86 4,057 +1.02(+5.14%)
Mar 18, 2020 20.39 20.43 19.84 19.84 1,108 -0.98(-4.72%)
Mar 17, 2020 20.33 20.82 20.33 20.82 605 +0.99(+4.98%)
Mar 16, 2020 19.96 19.96 19.83 19.83 528 -1.20(-5.69%)
Mar 13, 2020 21.03 21.03 21.03 21.03 0 +0.30(+1.47%)
Mar 12, 2020 20.72 20.72 20.72 20.72 98 -2.28(-9.91%)
Mar 11, 2020 23.29 23.29 23.00 23.00 1,237 -0.58(-2.45%)
Mar 10, 2020 23.58 23.58 23.58 23.58 1 +0.46(+2.01%)
Mar 09, 2020 23.12 23.12 23.12 23.12 14 -1.12(-4.61%)
Mar 06, 2020 24.01 24.23 24.01 24.23 1,108 -0.27(-1.12%)
Mar 05, 2020 24.51 24.51 24.51 24.51 0 -0.40(-1.60%)
Mar 04, 2020 24.91 24.91 24.91 24.91 0 +0.53(+2.16%)
Mar 03, 2020 24.38 24.38 24.38 24.38 0 -0.24(-0.98%)
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.