Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X JPM Efficiente Index ETF (NY: EFFE )

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 (%)
Mar 31, 2015 23.63 23.70 23.52 23.55 9,785 -0.09(-0.37%)
Mar 30, 2015 23.52 23.64 23.52 23.64 13,234 +0.18(+0.76%)
Mar 27, 2015 23.40 23.46 23.39 23.46 4,222 +0.13(+0.55%)
Mar 26, 2015 23.38 23.40 23.33 23.33 5,605 -0.16(-0.70%)
Mar 25, 2015 23.75 23.75 23.50 23.50 11,150 -0.31(-1.30%)
Mar 24, 2015 23.86 23.86 23.76 23.81 3,814 -0.04(-0.15%)
Mar 23, 2015 23.86 23.86 23.82 23.84 3,192 +0.03(+0.11%)
Mar 20, 2015 23.78 23.84 23.75 23.82 28,999 +0.23(+0.98%)
Mar 19, 2015 23.62 23.63 23.52 23.59 5,627 -0.11(-0.46%)
Mar 18, 2015 23.33 23.69 23.21 23.69 22,485 +0.43(+1.85%)
Mar 17, 2015 23.23 23.26 23.21 23.26 2,066 +0.01(+0.06%)
Mar 16, 2015 23.13 23.26 23.13 23.25 9,160 +0.19(+0.84%)
Mar 13, 2015 23.06 23.08 23.00 23.06 18,765 -0.09(-0.37%)
Mar 12, 2015 23.11 23.23 23.07 23.14 6,535 +0.21(+0.93%)
Mar 11, 2015 22.88 22.93 22.88 22.93 620 +0.03(+0.13%)
Mar 10, 2015 22.87 22.90 22.87 22.90 1,231 -0.01(-0.04%)
Mar 09, 2015 22.82 22.93 22.82 22.90 3,140 +0.13(+0.56%)
Mar 06, 2015 23.06 23.06 22.77 22.78 2,998 -0.46(-1.98%)
Mar 05, 2015 23.21 23.24 23.21 23.24 1,721 +0.04(+0.19%)
Mar 04, 2015 23.23 23.23 23.17 23.19 5,717 -0.12(-0.51%)
Mar 03, 2015 23.29 23.31 23.29 23.31 2,657 -0.04(-0.19%)
Mar 02, 2015 23.39 23.39 23.36 23.36 1,866 -0.01(-0.04%)
Feb 27, 2015 23.43 23.43 23.37 23.37 576 -0.04(-0.19%)
Feb 26, 2015 23.44 23.44 23.41 23.41 9,615 -0.07(-0.31%)
Feb 25, 2015 23.45 23.50 23.45 23.48 2,600 +0.06(+0.28%)
Feb 24, 2015 23.36 23.42 23.36 23.42 778 +0.03(+0.11%)
Feb 23, 2015 23.40 23.40 23.37 23.39 9,691 +0.09(+0.38%)
Feb 20, 2015 23.27 23.30 23.27 23.30 6,243 +0.04(+0.19%)
Feb 19, 2015 23.33 23.33 23.23 23.26 107,501 -0.11(-0.48%)
Feb 18, 2015 23.35 23.37 23.35 23.37 1,471 +0.13(+0.56%)
Feb 17, 2015 23.34 23.37 23.24 23.24 15,734 -0.13(-0.57%)
Feb 13, 2015 23.35 23.37 23.37 23.37 34,760 -0.05(-0.21%)
Feb 12, 2015 23.34 23.42 23.34 23.42 7,702 +0.18(+0.78%)
Feb 11, 2015 23.24 23.24 23.21 23.24 87,885 -0.03(-0.11%)
Feb 10, 2015 23.17 23.28 23.13 23.27 13,356 +0.04(+0.19%)
Feb 09, 2015 23.33 23.34 23.22 23.22 35,263 -0.15(-0.64%)
Feb 06, 2015 23.46 23.46 23.37 23.37 4,885 -0.22(-0.94%)
Feb 05, 2015 23.54 23.60 23.52 23.60 2,736 +0.10(+0.41%)
Feb 04, 2015 23.52 23.52 23.44 23.50 14,972 -0.04(-0.19%)
Feb 03, 2015 23.46 23.54 23.46 23.54 7,261 +0.09(+0.36%)
Feb 02, 2015 23.42 23.49 23.27 23.46 25,963 -0.03(-0.14%)
Jan 30, 2015 23.48 23.48 23.48 23.49 10,496 -0.04(-0.17%)
Jan 29, 2015 23.44 23.53 23.39 23.53 9,267 +0.02(+0.10%)
Jan 28, 2015 23.58 23.60 23.48 23.51 26,651 +0.03(+0.11%)
Jan 27, 2015 23.58 23.58 23.48 23.48 18,300 -0.11(-0.45%)
Jan 26, 2015 23.50 23.59 23.50 23.59 33,113 +0.06(+0.26%)
Jan 23, 2015 23.52 23.56 23.52 23.52 33,265 +0.15(+0.64%)
Jan 22, 2015 23.35 23.37 23.35 23.37 2,183 +0.14(+0.61%)
Jan 21, 2015 23.26 23.29 23.23 23.23 2,015 -0.04(-0.19%)
Jan 20, 2015 23.28 23.28 23.21 23.28 3,033 +0.06(+0.27%)
Jan 16, 2015 23.17 23.21 23.17 23.21 5,109 +0.00(+0.00%)
Jan 15, 2015 23.29 23.33 23.18 23.21 4,951 +0.03(+0.11%)
Jan 14, 2015 23.06 23.21 23.06 23.19 1,545 -0.05(-0.23%)
Jan 13, 2015 23.30 23.30 23.22 23.24 10,519 +0.12(+0.50%)
Jan 12, 2015 23.08 23.14 23.08 23.13 1,774 -0.04(-0.15%)
Jan 09, 2015 23.27 23.27 23.08 23.16 20,138 +0.03(+0.11%)
Jan 08, 2015 23.12 23.14 23.11 23.14 11,965 +0.11(+0.46%)
Jan 07, 2015 22.98 23.06 22.97 23.03 257,211 +0.12(+0.54%)
Jan 06, 2015 22.88 22.90 22.87 22.90 1,489 +0.07(+0.31%)
Jan 05, 2015 22.90 22.90 22.83 22.83 560 +0.00(+0.00%)
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.