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%)
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.