Quantcast

Global X Scientific Beta US ETF Historical Stock Prices

(ETF)
SCIU 
$32.6264
*  
0.0881
0.27%
Get SCIU Alerts
*Delayed - data as of Apr. 24, 2019 11:06 ET  -  Find a broker to begin trading SCIU now


Community Rating:
View:    SCIU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:06 N/A 32.64 32.568 32.6264 1,797
04/23/2019 32.36 32.5443 32.36 32.5383 1,072
04/22/2019 32.2 32.2701 32.2 32.2692 10,754
04/18/2019 32.27 32.3124 32.19 32.27 8,183
04/17/2019 32.35 32.36 32.2347 32.2347 1,835
04/16/2019 32.59 32.614 32.39 32.3916 5,497
04/15/2019 32.52 32.54 32.4626 32.53 12,630
04/12/2019 32.5548 32.5548 32.4442 32.5366 1,687
04/11/2019 32.23 32.3396 32.2185 32.31 49,587
04/10/2019 32.2142 32.2557 32.2142 32.2342 3,383
04/09/2019 32.1254 32.15 32.0618 32.0618 6,772
04/08/2019 32.2557 32.29 32.1928 32.29 3,452
04/05/2019 32.1801 32.2708 32.1801 32.2708 2,935
04/04/2019 32.004 32.085 32.004 32.085 2,528
04/03/2019 32.02 32.134 31.955 32.0286 2,881
04/02/2019 31.9914 32.0074 31.9401 31.985 7,883
04/01/2019 31.8901 32.0287 31.8901 32.0287 3,748
03/29/2019 31.6638 31.6907 31.56 31.6907 2,635
03/28/2019 31.4509 31.5255 31.43 31.5 1,901
03/27/2019 31.5481 31.5481 31.3746 31.3746 3,136
03/26/2019 31.366 31.4786 31.321 31.4786 1,923
03/25/2019 31.3521 31.3521 31.1955 31.2599 1,896
03/22/2019 31.67 31.67 31.2677 31.2677 17,382
03/21/2019 31.3342 31.78 31.3342 31.72 5,177
03/20/2019 31.43 31.58 31.31 31.4 2,925
03/19/2019 31.65 31.74 31.46 31.56 66,350
03/18/2019 31.66 31.66 31.57 31.66 3,424
03/15/2019 31.47 31.61 31.46 31.51 2,875
03/14/2019 31.35 31.41 31.35 31.395 3,495
03/13/2019 31.41 31.52 31.41 31.4293 16,891
03/12/2019 31.1814 31.2743 31.1701 31.2058 2,955
03/11/2019 30.8214 31.1221 30.8214 31.1221 2,991
03/08/2019 30.6674 30.7441 30.5729 30.7441 3,832
03/07/2019 30.93 30.9486 30.8 30.8402 14,914
03/06/2019 31.2927 31.2927 31.0429 31.08 5,612
03/05/2019 31.45 31.45 31.254 31.29 2,087
03/04/2019 31.64 31.65 31.1003 31.35 22,104
03/01/2019 31.42 31.5299 31.42 31.5096 4,139
02/28/2019 31.3285 31.4148 31.3285 31.3401 4,047
02/27/2019 31.38 31.42 31.28 31.36 4,343
02/26/2019 31.4326 31.4326 31.32 31.32 6,499
02/25/2019 31.5663 31.5663 31.36 31.36 4,320
02/22/2019 31.38 31.4759 31.33 31.42 5,009
02/21/2019 31.3136 31.3299 31.2199 31.2841 6,309
02/20/2019 31.265 31.39 31.23 31.35 90,596
02/19/2019 31.25 31.3588 31.24 31.27 12,244
02/15/2019 31.17 31.217 31.15 31.217 762
02/14/2019 30.8228 30.975 30.8228 30.9214 5,056
02/13/2019 31 31 30.8773 30.93 6,763
02/12/2019 30.755 30.8972 30.75 30.82 9,923
02/11/2019 30.5414 30.5414 30.45 30.5137 42,109
02/08/2019 30.2742 30.41 30.24 30.4 24,308
02/07/2019 30.46 30.505 30.27 30.3796 21,194
02/06/2019 30.48 30.5362 30.48 30.5114 39,719
02/05/2019 30.56 30.58 30.42 30.58 14,478
02/04/2019 30.22 30.48 30.22 30.4609 28,226
02/01/2019 30.29 30.3108 30.2331 30.3108 14,643
01/31/2019 30.07 30.295 30.07 30.295 13,453
01/30/2019 29.833 30.0689 29.833 30.03 28,423
01/29/2019 29.61 29.767 29.61 29.7191 16,940
01/28/2019 29.52 29.6517 29.52 29.6315 15,251
01/25/2019 29.71 29.87 29.71 29.73 24,493
01/24/2019 29.4601 29.6 29.4601 29.5939 29,764
01/23/2019 29.49 29.554 29.32 29.53 88,397
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio