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 (%)
Jun 30, 2015 22.44 22.46 22.44 22.46 1,321 -0.02(-0.08%)
Jun 29, 2015 22.56 22.56 22.36 22.48 19,324 -0.35(-1.51%)
Jun 25, 2015 22.79 22.82 22.82 22.82 338 -0.06(-0.27%)
Jun 23, 2015 22.86 22.96 22.86 22.89 45 -0.04(-0.18%)
Jun 22, 2015 22.66 22.95 22.66 22.93 595 +0.17(+0.73%)
Jun 19, 2015 22.76 22.76 22.76 22.76 319 +0.03(+0.14%)
Jun 18, 2015 22.68 22.77 22.68 22.73 4,744 +0.18(+0.79%)
Jun 17, 2015 22.55 22.55 22.48 22.55 2,505 -0.09(-0.41%)
Jun 16, 2015 22.51 22.64 22.51 22.64 1,437 +0.11(+0.49%)
Jun 15, 2015 22.45 22.56 22.45 22.53 2,958 -0.12(-0.55%)
Jun 12, 2015 22.71 22.71 22.63 22.66 4,196 -0.04(-0.19%)
Jun 11, 2015 22.65 22.70 22.65 22.70 2,232 +0.07(+0.31%)
Jun 10, 2015 22.60 22.71 22.59 22.63 23,754 +0.24(+1.07%)
Jun 09, 2015 22.38 22.47 22.35 22.39 39,816 -0.16(-0.70%)
Jun 08, 2015 22.58 22.58 22.51 22.55 3,158 -0.04(-0.17%)
Jun 05, 2015 22.51 22.59 22.44 22.59 9,678 -0.05(-0.22%)
Jun 04, 2015 22.72 22.80 21.91 22.64 34,397 -0.22(-0.97%)
Jun 03, 2015 22.85 22.86 22.85 22.86 2,223 -0.00(-0.01%)
Jun 02, 2015 22.79 22.91 22.77 22.86 123,877 -0.02(-0.08%)
Jun 01, 2015 22.80 22.88 22.79 22.88 21,280 -0.06(-0.28%)
May 29, 2015 22.90 23.00 22.90 22.94 2,386 -0.08(-0.33%)
May 28, 2015 22.95 23.03 22.95 23.02 2,467 -0.06(-0.25%)
May 27, 2015 23.01 23.12 23.01 23.08 5,700 +0.10(+0.42%)
May 26, 2015 22.91 22.98 22.90 22.98 11,253 -0.23(-1.00%)
May 22, 2015 23.18 23.21 23.21 23.21 8,577 -0.00(-0.01%)
May 21, 2015 23.21 23.23 23.19 23.22 2,051 +0.10(+0.42%)
May 20, 2015 23.14 23.21 23.09 23.12 72,361 -0.06(-0.26%)
May 19, 2015 23.13 23.20 23.13 23.18 4,710 -0.04(-0.17%)
May 18, 2015 23.14 23.22 23.14 23.22 5,519 -0.02(-0.10%)
May 15, 2015 23.20 23.27 23.14 23.24 4,288 +0.08(+0.35%)
May 14, 2015 23.11 23.18 23.10 23.16 5,409 +0.23(+1.00%)
May 13, 2015 23.05 23.06 22.93 22.93 5,753 -0.00(-0.01%)
May 12, 2015 22.90 22.97 22.90 22.93 11,891 -0.00(-0.01%)
May 11, 2015 22.95 23.01 22.90 22.94 12,809 -0.20(-0.86%)
May 08, 2015 23.06 23.14 23.06 23.14 731 +0.26(+1.13%)
May 07, 2015 22.78 22.89 22.78 22.88 7,982 +0.06(+0.27%)
May 06, 2015 23.08 23.08 22.80 22.82 7,894 -0.13(-0.58%)
May 05, 2015 22.96 22.96 22.92 22.95 917 -0.21(-0.93%)
May 04, 2015 23.25 23.25 23.12 23.16 17,021 +0.06(+0.28%)
May 01, 2015 23.11 23.11 23.05 23.10 2,083 +0.03(+0.12%)
Apr 30, 2015 23.26 23.26 23.03 23.07 13,351 -0.24(-1.02%)
Apr 29, 2015 23.39 23.39 23.30 23.31 9,427 -0.24(-1.03%)
Apr 28, 2015 23.47 23.58 23.47 23.55 9,377 -0.05(-0.22%)
Apr 27, 2015 23.70 23.70 23.58 23.60 4,485 -0.04(-0.15%)
Apr 24, 2015 23.64 23.68 23.62 23.64 4,644 +0.04(+0.19%)
Apr 23, 2015 23.47 23.60 23.46 23.60 29,579 +0.09(+0.38%)
Apr 22, 2015 23.46 23.51 23.46 23.51 3,373 -0.06(-0.26%)
Apr 21, 2015 23.67 23.67 23.52 23.57 22,745 +0.00(+0.00%)
Apr 20, 2015 23.63 23.63 23.52 23.57 23,606 +0.04(+0.19%)
Apr 17, 2015 23.48 23.52 23.39 23.52 6,820 -0.13(-0.56%)
Apr 16, 2015 23.62 23.68 23.57 23.66 14,800 -0.03(-0.11%)
Apr 15, 2015 23.86 23.86 23.65 23.68 9,077 +0.08(+0.35%)
Apr 14, 2015 23.68 23.68 23.58 23.60 23,064 +0.03(+0.14%)
Apr 13, 2015 23.66 23.66 23.52 23.57 15,035 -0.01(-0.04%)
Apr 10, 2015 23.60 23.60 23.58 23.58 193,995 +0.09(+0.36%)
Apr 09, 2015 23.58 23.60 23.47 23.49 9,700 -0.19(-0.81%)
Apr 08, 2015 23.72 23.72 23.62 23.68 37,179 +0.04(+0.15%)
Apr 07, 2015 23.67 23.69 23.64 23.65 11,122 -0.08(-0.34%)
Apr 06, 2015 23.62 23.77 23.62 23.73 52,100 +0.12(+0.51%)
Apr 02, 2015 23.65 23.61 23.61 23.61 13,655 +0.04(+0.17%)
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.