SCID - Global X Scientific Beta Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 01, 202018.3018.3018.3018.3018.30200
Mar 31, 202019.0919.0919.0919.0919.09400
Mar 30, 202019.0519.0519.0519.0519.05200
Mar 27, 202019.1419.1418.8518.8518.85500
Mar 26, 202018.7019.5018.6419.4319.434,100
Mar 25, 202018.1618.4318.0918.4318.431,200
Mar 24, 202017.4317.7917.4117.7717.774,300
Mar 23, 202016.5416.5416.4216.4416.447,900
Mar 20, 202017.1817.2016.6716.6816.683,100
Mar 19, 202016.5516.7516.5516.7516.753,400
Mar 18, 202016.8016.8016.2916.5516.551,300
Mar 17, 202017.2117.6017.0617.6017.602,000
Mar 16, 202017.2017.2017.2017.2017.20100
Mar 13, 202019.1419.5018.5919.5019.501,500
Mar 12, 202018.6618.6618.6618.6618.66100
Mar 11, 202020.8421.0420.8420.9420.942,500
Mar 10, 202021.6322.0921.6122.0922.094,600
Mar 09, 202021.6921.6921.6921.6921.69100
Mar 06, 202023.5023.5823.4623.5823.584,300
Mar 05, 202023.8523.8523.8523.8523.85100
Mar 04, 202024.3724.6324.3724.6324.631,900
Mar 03, 202024.2324.2523.9323.9323.933,000
Mar 02, 202023.4923.9623.4923.9623.963,300
Feb 28, 202023.5823.5823.5823.5823.58100
Feb 27, 202024.2224.2223.8323.8323.83500
Feb 26, 202024.7524.7524.5824.5824.58500
Feb 25, 202024.8324.8324.5924.5924.591,600
Feb 24, 202025.1925.1924.9625.1325.13800
Feb 21, 202026.2026.2026.2026.2026.20100
Feb 20, 202026.1626.1826.1626.1826.18500
Feb 19, 202026.3426.3426.3426.3426.34100
Feb 18, 202026.2126.2126.2126.2126.21100
Feb 14, 202026.2926.3126.2826.3126.31600
Feb 13, 202026.1826.2426.1826.2426.24200
Feb 12, 202026.3426.3426.3426.3426.34200
Feb 11, 202026.1926.2026.1926.2026.20900
Feb 10, 202025.9525.9725.9525.9725.97200
Feb 07, 202025.9525.9825.8725.9125.911,500
Feb 06, 202026.1726.1926.1526.1726.173,200
Feb 05, 202026.2226.2426.2026.2026.201,300
Feb 04, 202025.9225.9325.9225.9225.921,300
Feb 03, 202025.6425.6525.5725.5725.57700
Jan 31, 202025.6225.6225.4925.5325.5310,700
Jan 30, 202025.7425.8925.6225.8925.8919,300
Jan 29, 202025.9325.9625.9125.9125.912,700
Jan 28, 202025.6625.8825.6625.8825.88700
Jan 27, 202025.7125.7125.6125.6125.61700
Jan 24, 202026.1826.1826.0826.1326.131,100
Jan 23, 202026.0626.1426.0626.1426.14100
Jan 22, 202026.3126.3126.2426.2426.241,100
Jan 21, 202026.2026.2026.2026.2026.20100
Jan 17, 202026.3226.3226.3226.3226.32100
Jan 16, 202026.2126.2126.2126.2126.21300
Jan 15, 202026.0926.0926.0926.0926.09100
Jan 14, 202025.8626.0425.8026.0426.046,700
Jan 13, 202026.0226.0226.0226.0226.02100
Jan 10, 202025.8625.8625.8625.8625.86100
Jan 09, 202025.9525.9725.9525.9725.97400
Jan 08, 202025.9825.9825.9825.9825.98100
Jan 07, 202025.9025.9025.9025.9025.90100
Jan 06, 202025.9726.0325.8926.0326.037,300
Jan 03, 202025.9525.9525.9225.9225.92500
Jan 02, 202026.1526.1526.1526.1526.15900
Dec 31, 201925.9426.0125.9126.0126.01600
Dec 30, 201925.9826.0025.9225.9225.92800
Dec 30, 20190.2 Dividend
Dec 27, 201926.3526.3626.2926.2926.09900
Dec 26, 201926.1626.1626.1626.1625.96200
Dec 24, 201926.0626.0626.0626.0625.86400
Dec 23, 201926.0326.0326.0326.0325.83200
Dec 20, 201925.9925.9925.9925.9925.79300
Dec 19, 201925.9325.9325.9325.9325.73100
Dec 18, 201925.9425.9425.9425.9425.74200
Dec 17, 201926.0326.0626.0326.0525.851,700
Dec 16, 201926.4326.4326.0226.1725.977,600
Dec 13, 201925.8625.8825.7625.8825.681,200
Dec 12, 201925.4625.5325.4625.5325.34800
Dec 11, 201925.3825.4425.3525.4425.253,600
Dec 10, 201925.3525.3525.3525.3525.16100
Dec 09, 201925.3425.3425.2425.3125.12500
Dec 06, 201925.4225.4225.4225.4225.22100
Dec 05, 201925.2025.2025.2025.2025.01100
Dec 04, 201925.1225.1725.1225.1724.98800
Dec 03, 201924.8724.9824.8724.9824.79400
Dec 02, 201924.9924.9924.9924.9924.80400
Nov 29, 201925.2125.2125.1925.1925.00400
Nov 27, 201925.3425.3425.3425.3425.15100
Nov 26, 201925.3325.3325.3325.3325.13-
Nov 25, 201925.2225.2425.2225.2425.051,700
Nov 22, 201925.0525.0525.0525.0524.85-
Nov 21, 201924.9824.9824.9824.9824.79500
Nov 20, 201925.0625.0625.0625.0624.86200
Nov 19, 201925.2425.2425.2325.2325.04400
Nov 18, 201925.3425.3425.2625.2925.101,300
Nov 15, 201925.2225.2225.1925.1925.00400
Nov 14, 201925.0125.0124.9725.0124.82700
Nov 13, 201925.0525.0825.0525.0624.871,400
Nov 12, 201925.1325.1325.1225.1224.93500
Nov 11, 201925.1725.1725.0725.1624.974,800
Nov 08, 201925.1025.1025.1025.1024.91300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...