SCIU - Global X Scientific Beta US ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202026.0626.0625.3125.4925.494,000
Apr 02, 202025.6026.0525.6025.9825.984,900
Apr 01, 202025.8325.9225.4525.5125.519,900
Mar 31, 202027.2627.3126.7626.8226.822,600
Mar 30, 202027.1527.4927.0727.4927.496,400
Mar 27, 202026.4827.2126.4826.6026.606,200
Mar 26, 202026.1927.3826.1927.3827.3823,800
Mar 25, 202025.6626.6025.5225.9425.9416,100
Mar 24, 202024.4225.1924.4225.1925.1913,000
Mar 23, 202023.4423.4422.5023.0223.0223,700
Mar 20, 202025.0825.1223.7123.7123.7110,200
Mar 19, 202025.0825.2824.6324.9224.9210,200
Mar 18, 202025.6325.6323.8024.6724.675,900
Mar 17, 202025.9026.6525.9026.6526.651,900
Mar 16, 202025.5426.3925.1425.1425.147,500
Mar 13, 202027.8828.2426.6128.2428.243,400
Mar 12, 202027.3127.5626.0026.3326.3324,800
Mar 11, 202030.2030.2029.0929.3429.3417,600
Mar 10, 202030.1231.0030.1031.0031.001,500
Mar 09, 202028.5530.5028.5529.6829.6835,800
Mar 06, 202032.0432.4031.6132.4032.406,000
Mar 05, 202033.2833.2932.8332.9432.942,700
Mar 04, 202033.3034.0333.1934.0334.031,300
Mar 03, 202033.2233.8032.5632.7132.7116,500
Mar 02, 202032.1033.3532.1033.3533.35157,200
Feb 28, 202031.8132.0731.2832.0732.074,300
Feb 27, 202033.3933.7632.6432.6432.648,600
Feb 26, 202034.6334.6333.9833.9933.994,300
Feb 25, 202034.9834.9834.1434.2534.256,700
Feb 24, 202035.4735.4735.3035.3235.323,700
Feb 21, 202036.3136.3136.2236.2636.2619,500
Feb 20, 202036.4736.6336.2936.5836.589,500
Feb 19, 202036.6436.6636.6136.6236.624,600
Feb 18, 202036.4736.5336.4136.5336.535,800
Feb 14, 202036.5836.5836.4936.5636.565,900
Feb 13, 202036.3736.5936.3736.5136.5110,300
Feb 12, 202036.4136.5036.4036.5036.503,200
Feb 11, 202036.2336.2836.2236.2236.224,400
Feb 10, 202035.9636.0135.9036.0136.016,500
Feb 07, 202035.9835.9835.8535.8535.855,800
Feb 06, 202036.1636.1636.0836.0836.081,500
Feb 05, 202036.0436.0836.0336.0636.062,400
Feb 04, 202035.7935.8335.7435.7435.741,600
Feb 03, 202035.3335.5335.3335.3935.391,900
Jan 31, 202035.6935.6935.1035.1535.153,300
Jan 30, 202035.3835.7435.3835.7435.742,500
Jan 29, 202035.7235.7735.6235.6235.625,100
Jan 28, 202035.5835.8135.5835.7435.744,100
Jan 27, 202035.4835.5435.4435.4435.447,400
Jan 24, 202036.1636.1635.8035.8935.895,000
Jan 23, 202035.8936.2135.8936.2036.204,500
Jan 22, 202036.2536.2536.0836.0936.095,900
Jan 21, 202036.0436.1736.0436.0636.066,500
Jan 17, 202036.0436.1136.0236.1136.114,900
Jan 16, 202035.8635.9835.8635.9835.98158,800
Jan 15, 202035.5035.7435.5035.6735.671,900
Jan 14, 202035.6435.6535.5435.6535.6535,500
Jan 13, 202035.5035.6135.5035.6135.611,600
Jan 10, 202035.3535.3535.3335.3535.351,700
Jan 09, 202035.2235.3735.2235.3735.372,700
Jan 08, 202035.2635.3135.2235.2235.222,200
Jan 07, 202035.0735.1335.0735.1235.12700
Jan 06, 202035.0435.1735.0235.1735.174,500
Jan 03, 202035.0135.1835.0135.1335.136,100
Jan 02, 202035.2835.2835.1335.2835.282,200
Dec 31, 201935.0335.1635.0335.1635.161,800
Dec 30, 201935.0235.1335.0235.0535.053,200
Dec 30, 20190.34 Dividend
Dec 27, 201935.4935.5535.4935.5035.162,000
Dec 26, 201935.3735.5235.3735.4835.142,900
Dec 24, 201935.4035.4235.4035.4235.081,400
Dec 23, 201935.4235.4435.4035.4135.071,400
Dec 20, 201935.4335.4735.3635.4635.1212,500
Dec 19, 201935.1735.2635.1735.2134.88800
Dec 18, 201935.1235.1335.0835.1334.801,000
Dec 17, 201935.1635.1635.1135.1234.783,100
Dec 16, 201935.0935.1435.0635.0834.743,100
Dec 13, 201934.8634.8734.8434.8734.531,300
Dec 12, 201934.9234.9234.7134.8734.535,400
Dec 11, 201934.6334.6334.5934.6234.291,600
Dec 10, 201934.5734.6034.5134.5334.201,500
Dec 09, 201934.5534.6434.5534.5834.251,000
Dec 06, 201934.6334.7434.6334.6434.312,400
Dec 05, 201934.3134.4034.3134.4034.073,900
Dec 04, 201934.3134.4234.3134.3734.042,700
Dec 03, 201933.9934.1233.9934.1233.80900
Dec 02, 201934.3934.4134.3334.3334.003,900
Nov 29, 201934.6534.7334.6234.6234.292,600
Nov 27, 201934.6734.7734.6734.7734.433,900
Nov 26, 201934.5034.6434.5034.6434.312,100
Nov 25, 201934.3434.5534.3434.5334.194,100
Nov 22, 201934.3034.3334.2234.3334.003,900
Nov 21, 201934.2834.2834.2234.2433.913,800
Nov 20, 201934.4134.4134.2234.3734.043,200
Nov 19, 201934.5334.5334.3734.4334.106,700
Nov 18, 201934.4234.4234.3934.3934.061,800
Nov 15, 201934.3134.3834.3134.3834.052,900
Nov 14, 201934.1734.1734.1334.1733.842,900
Nov 13, 201934.0134.1534.0134.1333.811,700
Nov 12, 201934.0834.1133.9934.0233.693,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...