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%)
Mar 01, 2019 24.62 24.62 24.62 24.62 100 -0.13(-0.55%)
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%)
Dec 03, 2018 25.22 25.22 25.22 25.22 201 +0.00(+0.01%)
Nov 30, 2018 25.22 25.22 25.22 25.22 101 -0.00(-0.01%)
Nov 29, 2018 25.22 25.22 25.22 25.22 494 +0.08(+0.32%)
Nov 28, 2018 25.14 25.14 25.14 25.14 191 +0.07(+0.27%)
Nov 27, 2018 25.07 25.07 25.07 25.07 395 +0.10(+0.42%)
Nov 26, 2018 24.97 24.97 24.97 24.97 103 -0.22(-0.85%)
Nov 23, 2018 25.18 25.18 25.18 0 +0.00(+0.00%)
Nov 21, 2018 25.18 25.18 25.18 0 +0.00(+0.00%)
Nov 20, 2018 25.18 25.18 25.18 0 +0.00(+0.00%)
Nov 19, 2018 25.18 25.18 25.18 25.18 428 +0.13(+0.51%)
Nov 16, 2018 25.06 25.06 25.06 0 +0.00(+0.00%)
Nov 15, 2018 25.06 25.06 25.06 0 +0.00(+0.00%)
Nov 14, 2018 25.06 25.06 25.06 0 +0.00(+0.00%)
Nov 13, 2018 25.06 25.06 25.06 25.06 102 -0.12(-0.47%)
Nov 12, 2018 25.34 25.34 25.17 25.17 3,088 +0.02(+0.09%)
Nov 09, 2018 25.15 25.15 25.15 25.15 203 +0.15(+0.62%)
Nov 08, 2018 25.00 25.00 25.00 25.00 1,029 +0.00(+0.00%)
Nov 07, 2018 25.00 25.00 25.00 25.00 1,086 +0.00(+0.00%)
Nov 06, 2018 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 05, 2018 25.00 25.00 25.00 25.00 83 +0.00(+0.01%)
Nov 02, 2018 24.99 24.99 24.99 24.99 101 -0.00(-0.01%)
Nov 01, 2018 25.00 25.00 25.00 25.00 491 +0.16(+0.65%)
Oct 31, 2018 24.84 24.84 63 +0.00(+0.00%)
Oct 30, 2018 24.84 24.84 24.84 24.84 1 +0.00(+0.00%)
Oct 29, 2018 24.84 24.84 24.84 24.84 188 -0.11(-0.44%)
Oct 26, 2018 24.95 24.95 24.95 0 +0.00(+0.00%)
Oct 25, 2018 24.95 24.95 24.95 24.95 439 +0.01(+0.05%)
Oct 24, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Oct 23, 2018 24.93 24.93 24.93 24.93 101 -0.21(-0.82%)
Oct 22, 2018 25.14 25.14 25.14 25.14 181 -0.03(-0.12%)
Oct 19, 2018 25.17 25.17 25.17 25.17 203 -0.12(-0.46%)
Oct 18, 2018 25.29 25.29 25.27 25.29 1,757 -0.25(-0.97%)
Oct 17, 2018 25.53 25.53 25.53 25.53 2 +0.00(+0.00%)
Oct 16, 2018 25.34 25.53 25.34 25.53 481 -0.16(-0.61%)
Oct 15, 2018 25.69 25.69 25.69 25.69 45 +0.00(+0.00%)
Oct 12, 2018 25.69 25.69 25.69 25.69 101 +0.00(+0.00%)
Oct 11, 2018 25.69 25.69 25.69 25.69 149 +0.00(+0.00%)
Oct 10, 2018 25.63 25.77 25.63 25.69 4,552 -0.38(-1.45%)
Oct 09, 2018 26.07 26.07 179 +0.00(+0.00%)
Oct 08, 2018 26.07 26.07 38 +0.00(+0.00%)
Oct 05, 2018 26.07 26.07 26.07 26.07 101 +0.00(+0.00%)
Oct 04, 2018 26.07 26.07 5 +0.00(+0.00%)
Oct 03, 2018 26.26 26.26 26.07 26.07 4,474 -0.20(-0.77%)
Oct 02, 2018 26.27 26.27 76 +0.00(+0.00%)
Oct 01, 2018 26.27 26.27 26.27 26.27 19 +0.00(+0.00%)
Sep 28, 2018 26.27 26.27 26.27 26.27 101 +0.00(+0.00%)
Sep 27, 2018 26.27 26.27 26.27 26.27 2,861 +0.01(+0.04%)
Sep 26, 2018 26.26 26.26 26.26 26.26 691 -0.26(-0.96%)
Sep 25, 2018 26.52 26.52 26.52 26.52 1,837 +0.03(+0.11%)
Sep 24, 2018 26.49 26.49 26.49 26.49 10 +0.00(+0.00%)
Sep 21, 2018 26.39 26.49 26.39 26.49 712 +0.13(+0.48%)
Sep 20, 2018 26.36 26.36 26.36 26.36 60 +0.00(+0.00%)
Sep 19, 2018 26.36 26.36 26.36 26.36 518 -0.03(-0.11%)
Sep 18, 2018 26.39 26.39 26.39 26.39 59 +0.00(+0.00%)
Sep 17, 2018 26.39 26.39 26.39 26.39 101 +0.05(+0.19%)
Sep 14, 2018 26.34 26.34 26.34 26.34 203 -0.08(-0.30%)
Sep 13, 2018 26.42 26.42 26.42 26.42 288 +0.04(+0.15%)
Sep 12, 2018 26.38 26.38 26.38 26.38 3 +0.00(+0.00%)
Sep 11, 2018 26.38 26.38 121 +0.00(+0.00%)
Sep 10, 2018 26.38 26.38 1 +0.00(+0.00%)
Sep 07, 2018 26.38 26.38 26.37 26.38 1,221 -0.16(-0.59%)
Sep 06, 2018 26.54 26.54 26.54 26.54 86 +0.00(+0.00%)
Sep 05, 2018 26.54 26.54 26.54 26.54 20 +0.00(+0.00%)
Sep 04, 2018 26.71 26.71 26.54 26.54 539 -0.13(-0.48%)
Aug 31, 2018 26.66 26.66 26.66 0 +0.06(+0.22%)
Aug 30, 2018 26.60 26.60 2 +0.00(+0.00%)
Aug 29, 2018 26.60 26.60 22 +0.00(+0.00%)
Aug 28, 2018 26.52 26.64 26.52 26.60 1,070 -0.01(-0.05%)
Aug 27, 2018 26.62 26.62 26.62 26.62 218 +0.23(+0.87%)
Aug 24, 2018 26.39 26.39 26.39 26.39 101 -0.00(-0.01%)
Aug 23, 2018 26.43 26.44 26.39 26.39 16,402 -0.10(-0.36%)
Aug 22, 2018 26.47 26.49 26.40 26.49 5,799 +0.02(+0.07%)
Aug 21, 2018 26.47 26.47 26.47 26.47 26 +0.00(+0.00%)
Aug 20, 2018 26.47 26.47 26.47 26.47 1,143 +0.25(+0.94%)
Aug 17, 2018 26.22 26.22 26.22 26.22 101 +0.00(+0.00%)
Aug 16, 2018 26.13 26.22 26.13 26.22 322 +0.36(+1.41%)
Aug 15, 2018 25.92 25.92 25.86 25.86 392 -0.05(-0.18%)
Aug 14, 2018 25.91 25.91 25.91 25.91 44 +0.00(+0.00%)
Aug 13, 2018 25.91 25.91 25.91 25.91 231 -0.19(-0.72%)
Aug 10, 2018 26.09 26.09 26.09 26.09 509 -0.18(-0.68%)
Aug 09, 2018 26.27 26.27 26.27 26.27 228 +0.04(+0.16%)
Aug 08, 2018 26.23 26.23 92 +0.00(+0.00%)
Aug 07, 2018 26.23 26.23 26.23 26.23 208 +0.01(+0.05%)
Aug 06, 2018 26.22 26.22 26.22 26.22 619 +0.10(+0.37%)
Aug 03, 2018 26.17 26.17 26.12 26.12 712 +0.10(+0.38%)
Aug 02, 2018 26.02 26.02 26.02 26.02 5 +0.00(+0.00%)
Aug 01, 2018 26.02 26.02 4 +0.00(+0.00%)
Jul 31, 2018 26.04 26.04 26.02 26.02 2,147 -0.04(-0.15%)
Jul 30, 2018 26.05 26.06 26.05 26.06 2,443 -0.06(-0.23%)
Jul 27, 2018 26.12 26.12 26.12 26.12 101 -0.00(-0.01%)
Jul 26, 2018 26.13 26.13 26.13 20 +0.12(+0.47%)
Jul 25, 2018 26.01 26.01 26.00 26.01 12,411 +0.00(+0.00%)
Jul 17, 2018 26.01 26.01 26.01 1 +0.03(+0.11%)
Jul 16, 2018 25.98 25.98 25.98 25.98 396 -0.01(-0.04%)
Jul 13, 2018 26.00 26.03 25.99 25.99 478 -0.23(-0.86%)
Jul 09, 2018 26.21 26.21 26.21 0 +0.10(+0.38%)
Jul 06, 2018 26.11 26.11 26.11 26.11 121 +0.19(+0.72%)
Jul 03, 2018 25.93 25.93 25.93 0 -0.03(-0.11%)
Jun 29, 2018 25.96 25.96 25.96 76 +0.27(+1.07%)
Jun 27, 2018 25.68 25.68 25.68 0 -0.13(-0.50%)
Jun 26, 2018 25.81 25.81 25.81 25.81 140 +0.00(+0.01%)
Jun 25, 2018 25.81 25.81 25.81 25.81 124 -0.48(-1.83%)
Jun 22, 2018 26.29 26.29 26.29 26.29 152 +0.23(+0.87%)
Jun 18, 2018 26.06 26.06 26.06 0 -0.04(-0.17%)
Jun 15, 2018 26.06 26.11 26.06 26.11 2,386 +0.11(+0.43%)
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.