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 (%)
May 31, 2019 24.99 25.02 24.98 25.02 800 +0.08(+0.32%)
May 30, 2019 24.95 24.95 24.95 24.95 6 +0.02(+0.08%)
May 29, 2019 24.93 24.93 24.93 14 +0.00(+0.00%)
May 28, 2019 24.97 24.97 24.93 24.93 1,625 -0.02(-0.06%)
May 24, 2019 24.94 24.94 24.94 24.94 0 +0.06(+0.24%)
May 23, 2019 24.88 24.88 24.88 24.88 1 -0.05(-0.20%)
May 22, 2019 24.91 24.93 24.91 24.93 355 +0.04(+0.14%)
May 21, 2019 24.89 24.89 24.89 24.89 4 +0.11(+0.46%)
May 20, 2019 24.73 24.78 24.73 24.78 100 -0.15(-0.60%)
May 17, 2019 24.93 24.93 24.93 24.93 100 -0.12(-0.46%)
May 16, 2019 25.04 25.05 25.04 25.05 124 +0.06(+0.22%)
May 15, 2019 24.97 24.99 24.97 24.99 2,757 +0.09(+0.36%)
May 14, 2019 24.90 24.90 24.90 24.90 5 +0.13(+0.53%)
May 13, 2019 24.81 24.81 24.77 24.77 107 -0.22(-0.89%)
May 10, 2019 24.75 24.99 24.75 24.99 300 +0.08(+0.32%)
May 09, 2019 24.85 24.91 24.85 24.91 325 -0.07(-0.29%)
May 08, 2019 24.97 24.98 24.97 24.98 100 -0.03(-0.14%)
May 07, 2019 25.01 25.02 25.01 25.02 179 -0.24(-0.96%)
May 06, 2019 25.16 25.26 25.16 25.26 696 -0.09(-0.36%)
May 03, 2019 25.34 25.35 25.34 25.35 800 +0.16(+0.62%)
May 02, 2019 25.20 25.20 25.20 25.20 0 -0.04(-0.18%)
May 01, 2019 25.24 25.24 25.24 25.24 10 +0.00(+0.00%)
Apr 30, 2019 25.24 25.24 25.24 25.24 0 +0.05(+0.22%)
Apr 29, 2019 25.24 25.24 25.18 25.18 177 -0.09(-0.34%)
Apr 26, 2019 25.27 25.27 25.27 25.27 0 +0.09(+0.36%)
Apr 25, 2019 25.05 25.18 25.05 25.18 200 -0.02(-0.06%)
Apr 24, 2019 25.20 25.20 25.20 25.20 0 +0.07(+0.26%)
Apr 23, 2019 25.13 25.13 25.13 25.13 10 +0.07(+0.28%)
Apr 22, 2019 25.06 25.06 25.06 25.06 0 -0.11(-0.42%)
Apr 18, 2019 25.15 25.16 25.15 25.16 5,300 +0.05(+0.19%)
Apr 17, 2019 25.16 25.16 25.12 25.12 760 -0.02(-0.09%)
Apr 16, 2019 25.10 25.14 25.10 25.14 302 -0.14(-0.55%)
Apr 15, 2019 25.43 25.43 25.28 25.28 527 -0.05(-0.18%)
Apr 12, 2019 25.25 25.32 25.25 25.32 900 +0.02(+0.06%)
Apr 11, 2019 25.31 25.31 25.31 25.31 1 -0.12(-0.49%)
Apr 10, 2019 25.43 25.44 25.43 25.43 6,802 +0.09(+0.36%)
Apr 09, 2019 25.34 25.34 25.34 25.34 22 +0.00(+0.00%)
Apr 08, 2019 25.28 25.34 25.28 25.34 159 -0.02(-0.08%)
Apr 05, 2019 25.36 25.36 25.36 25.36 100 +0.10(+0.40%)
Apr 04, 2019 25.27 25.27 25.27 25.27 7 +0.01(+0.04%)
Apr 03, 2019 25.23 25.25 25.23 25.25 2,636 +0.00(+0.00%)
Apr 02, 2019 25.17 25.29 25.16 25.25 25,389 +0.02(+0.08%)
Apr 01, 2019 25.15 25.23 25.15 25.23 4,746 +0.05(+0.22%)
Mar 29, 2019 25.20 25.20 25.18 25.18 800 +0.08(+0.30%)
Mar 28, 2019 25.10 25.10 25.10 25.10 0 +0.05(+0.22%)
Mar 27, 2019 25.05 25.05 25.05 25.05 2 -0.03(-0.12%)
Mar 26, 2019 25.03 25.08 25.03 25.08 400 +0.04(+0.16%)
Mar 25, 2019 25.04 25.04 25.04 25.04 41 +0.02(+0.10%)
Mar 22, 2019 25.02 25.02 25.02 25.02 0 -0.14(-0.56%)
Mar 21, 2019 25.16 25.16 25.16 25.16 0 +0.06(+0.22%)
Mar 20, 2019 25.10 25.10 25.10 25.10 109 +0.15(+0.60%)
Mar 19, 2019 24.95 24.95 24.95 24.95 23 +0.00(+0.00%)
Mar 18, 2019 24.99 24.99 24.95 24.95 299 +0.01(+0.06%)
Mar 15, 2019 24.93 24.93 24.93 24.93 100 +0.09(+0.36%)
Mar 14, 2019 24.77 24.84 24.76 24.84 3,110 -0.05(-0.22%)
Mar 13, 2019 24.90 24.90 24.90 24.90 75 +0.05(+0.20%)
Mar 12, 2019 24.82 24.85 24.82 24.85 797 +0.11(+0.44%)
Mar 11, 2019 24.74 24.74 24.74 24.74 2 +0.17(+0.68%)
Mar 08, 2019 24.57 24.57 24.57 24.57 0 +0.01(+0.04%)
Mar 07, 2019 24.57 24.57 24.57 24.57 7 -0.11(-0.45%)
Mar 06, 2019 24.65 24.68 24.65 24.68 1,191 -0.02(-0.10%)
Mar 05, 2019 24.70 24.70 24.70 24.70 50 +0.00(+0.02%)
Mar 04, 2019 24.70 24.70 24.70 24.70 23 +0.07(+0.30%)
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.