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 (%)
Feb 28, 2019 24.78 24.78 24.69 24.75 2,608 +0.05(+0.22%)
Feb 27, 2019 24.69 24.70 24.67 24.70 2,212 -0.17(-0.68%)
Feb 26, 2019 24.90 24.90 24.87 24.87 119 +0.01(+0.04%)
Feb 25, 2019 24.86 24.86 24.86 24.86 7 -0.04(-0.16%)
Feb 22, 2019 24.91 24.91 24.90 24.90 400 +0.12(+0.48%)
Feb 21, 2019 24.78 24.78 24.78 24.78 41 -0.09(-0.38%)
Feb 20, 2019 24.88 24.88 24.88 24.88 12 -0.05(-0.18%)
Feb 19, 2019 24.92 24.92 24.92 24.92 16 +0.07(+0.26%)
Feb 15, 2019 24.72 24.96 24.72 24.86 32,300 +0.06(+0.24%)
Feb 14, 2019 24.80 24.80 24.80 24.80 0 +0.05(+0.20%)
Feb 13, 2019 24.75 24.75 24.75 24.75 1 +0.01(+0.04%)
Feb 12, 2019 24.73 24.73 24.73 24.73 2 -0.03(-0.12%)
Feb 11, 2019 24.77 24.77 24.77 24.77 4 -0.04(-0.18%)
Feb 08, 2019 24.81 24.81 24.81 24.81 0 +0.12(+0.49%)
Feb 07, 2019 24.71 24.71 24.69 24.69 251 -0.02(-0.10%)
Feb 06, 2019 24.67 24.71 24.67 24.71 578 -0.08(-0.31%)
Feb 05, 2019 24.82 24.82 24.79 24.79 422 +0.12(+0.49%)
Feb 04, 2019 24.79 24.79 24.67 24.67 580 -0.04(-0.16%)
Feb 01, 2019 24.67 24.80 24.67 24.71 4,200 -0.05(-0.20%)
Jan 31, 2019 24.76 24.76 24.76 24.76 13 +0.08(+0.32%)
Jan 30, 2019 24.68 24.68 24.68 24.68 93 +0.07(+0.26%)
Jan 29, 2019 24.61 24.61 24.61 24.61 46 +0.02(+0.10%)
Jan 28, 2019 24.59 24.59 24.59 24.59 0 +0.02(+0.08%)
Jan 25, 2019 24.57 24.57 24.57 24.57 100 +0.01(+0.04%)
Jan 24, 2019 24.56 24.56 24.56 24.56 32 +0.04(+0.16%)
Jan 23, 2019 24.45 24.52 24.45 24.52 738 -0.00(-0.02%)
Jan 22, 2019 24.42 24.52 24.42 24.52 2,481 +0.06(+0.25%)
Jan 18, 2019 24.46 24.46 24.46 24.46 100 -0.04(-0.14%)
Jan 17, 2019 24.50 24.50 24.50 24.50 78 +0.00(+0.00%)
Jan 16, 2019 24.41 24.50 24.41 24.50 222 +0.02(+0.08%)
Jan 15, 2019 24.57 24.57 24.48 24.48 2,134 -0.01(-0.04%)
Jan 14, 2019 24.49 24.49 24.49 24.49 22 -0.03(-0.12%)
Jan 11, 2019 24.52 24.52 24.52 24.52 0 +0.02(+0.10%)
Jan 10, 2019 24.55 24.55 24.50 24.50 391 -0.03(-0.12%)
Jan 09, 2019 24.54 24.59 24.52 24.52 1,416 +0.01(+0.06%)
Jan 08, 2019 24.62 24.62 24.46 24.51 6,183 -0.04(-0.14%)
Jan 07, 2019 24.62 24.62 24.55 24.55 1,987 +0.01(+0.04%)
Jan 04, 2019 24.62 24.62 24.47 24.54 2,500 -0.12(-0.47%)
Jan 03, 2019 24.67 24.73 24.65 24.65 1,036 +0.11(+0.46%)
Jan 02, 2019 24.64 24.64 24.54 24.54 152 -0.05(-0.21%)
Dec 31, 2018 24.61 24.66 24.56 24.59 1,800 +0.00(+0.00%)
Dec 28, 2018 24.59 24.59 24.59 24.59 100 +0.05(+0.20%)
Dec 27, 2018 24.40 24.54 24.40 24.54 1,834 +0.04(+0.17%)
Dec 26, 2018 24.27 24.50 24.27 24.50 210 +0.26(+1.08%)
Dec 24, 2018 24.24 24.24 24.24 24.24 101 -0.30(-1.24%)
Dec 21, 2018 24.55 24.55 24.54 24.54 305 -0.07(-0.30%)
Dec 20, 2018 24.62 24.62 24.62 24.62 7 -0.12(-0.49%)
Dec 19, 2018 24.74 24.74 24.74 24.74 0 -0.15(-0.61%)
Dec 18, 2018 25.01 25.01 24.81 24.89 1,526 +0.06(+0.23%)
Dec 17, 2018 24.83 24.83 24.83 24.83 3 -0.27(-1.07%)
Dec 14, 2018 25.10 25.10 25.10 25.10 101 -0.09(-0.35%)
Dec 13, 2018 25.19 25.19 25.19 25.19 0 +0.02(+0.08%)
Dec 12, 2018 25.18 25.18 25.17 25.17 427 -0.03(-0.12%)
Dec 11, 2018 25.33 25.33 25.20 25.20 241 +0.02(+0.09%)
Dec 10, 2018 25.18 25.18 25.18 25.18 30 +0.03(+0.14%)
Dec 07, 2018 25.14 25.14 25.14 25.14 101 +0.00(+0.02%)
Dec 06, 2018 25.14 25.14 25.14 25.14 235 -0.20(-0.79%)
Dec 04, 2018 25.34 25.34 25.34 25.34 305 +0.11(+0.45%)
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.