EFFE - Global X/JPMorgan Efficiente Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 201925.7725.7725.7725.7725.77-
Jul 11, 201925.7725.7725.7725.7725.77-
Jul 10, 201925.7725.7725.7725.7725.77-
Jul 09, 201925.7725.7725.7725.7725.77-
Jul 08, 201925.7725.7725.7725.7725.77-
Jul 05, 201925.7125.7725.7125.7725.77200
Jul 03, 201925.7825.7825.7825.7825.78100
Jul 02, 201925.7725.7725.7725.7725.77100
Jul 01, 201925.7425.7425.7425.7425.74100
Jun 28, 201925.7425.7425.7425.7425.74100
Jun 27, 201925.6725.6725.6725.6725.67-
Jun 26, 201925.5225.5225.5225.5225.52-
Jun 25, 201925.6825.6825.6825.6825.68100
Jun 24, 201925.7625.7625.7625.7625.76100
Jun 21, 201925.7525.7525.7525.7525.75-
Jun 20, 201925.9025.9325.9025.9325.93300
Jun 19, 201925.5725.8325.5725.8325.83600
Jun 18, 201925.6725.6725.6725.6725.67-
Jun 17, 201925.5025.5025.5025.5025.50100
Jun 14, 201925.4625.4625.4625.4625.46-
Jun 13, 201925.4425.4425.4425.4425.44-
Jun 12, 201925.4025.4025.4025.4025.40-
Jun 11, 201925.3925.3925.3925.3925.39-
Jun 10, 201925.3925.3925.3925.3925.39-
Jun 07, 201925.4425.4425.4425.4425.44100
Jun 06, 201925.2825.2825.2725.2725.27400
Jun 05, 201925.2025.2025.2025.2025.20-
Jun 04, 201925.1225.1225.1225.1225.12-
Jun 03, 201925.1025.1025.1025.1025.10-
May 31, 201924.9925.0224.9825.0225.02800
May 30, 201924.9424.9424.9424.9424.94100
May 29, 201924.8424.8424.8424.8424.84100
May 28, 201924.9724.9724.9224.9224.921,600
May 24, 201924.9424.9424.9424.9424.94-
May 23, 201924.8824.8824.8824.8824.88-
May 22, 201924.9124.9324.9124.9324.93400
May 21, 201924.9024.9024.9024.9024.90100
May 20, 201924.7324.7824.7324.7824.78100
May 17, 201924.9324.9324.9324.9324.93100
May 16, 201925.0425.0525.0425.0525.05100
May 15, 201924.9724.9924.9724.9924.992,800
May 14, 201924.9024.9024.9024.9024.90100
May 13, 201924.8124.8124.7724.7724.77100
May 10, 201924.7524.9924.7524.9924.99400
May 09, 201924.8524.9124.8524.9124.91300
May 08, 201924.9724.9824.9724.9824.98100
May 07, 201925.0125.0225.0125.0225.02200
May 06, 201925.1625.2625.1625.2625.26700
May 03, 201925.3425.3525.3425.3525.35900
May 02, 201925.1925.1925.1925.1925.19-
May 01, 201925.2425.2425.2425.2425.24100
Apr 30, 201925.2425.2425.2425.2425.24-
Apr 29, 201925.2425.2425.1825.1825.18200
Apr 26, 201925.2725.2725.2725.2725.27-
Apr 25, 201925.0525.1825.0525.1825.18200
Apr 24, 201925.1925.1925.1925.1925.19-
Apr 23, 201925.1325.1325.1325.1325.13100
Apr 22, 201925.0625.0625.0625.0625.06-
Apr 18, 201925.1525.1725.1525.1725.175,400
Apr 17, 201925.1625.1625.1225.1225.12800
Apr 16, 201925.1025.1425.1025.1425.14300
Apr 15, 201925.4325.4325.2825.2825.28500
Apr 12, 201925.2525.3325.2525.3325.331,000
Apr 11, 201925.3125.3125.3125.3125.31-
Apr 10, 201925.4325.4425.4325.4325.436,800
Apr 09, 201925.3425.3425.3425.3425.34100
Apr 08, 201925.2825.3425.2825.3425.34200
Apr 05, 201925.3625.3625.3625.3625.36-
Apr 04, 201925.2625.2625.2625.2625.26100
Apr 03, 201925.2325.2525.2325.2525.252,600
Apr 02, 201925.1725.2925.1625.2525.2525,400
Apr 01, 201925.1525.2425.1525.2425.244,700
Mar 29, 201925.1925.1925.1825.1825.18800
Mar 28, 201925.1025.1025.1025.1025.10-
Mar 27, 201925.0525.0525.0525.0525.05-
Mar 26, 201925.0325.0825.0325.0825.08400
Mar 25, 201925.0425.0425.0425.0425.04100
Mar 22, 201925.0125.0125.0125.0125.01-
Mar 21, 201925.1625.1625.1625.1625.16-
Mar 20, 201925.1025.1025.1025.1025.10100
Mar 19, 201924.9524.9524.9524.9524.95100
Mar 18, 201924.9924.9924.9524.9524.95300
Mar 15, 201924.9324.9324.9324.9324.93100
Mar 14, 201924.7724.8424.7624.8424.843,100
Mar 13, 201924.9024.9024.9024.9024.90100
Mar 12, 201924.8224.8524.8224.8524.85800
Mar 11, 201924.7424.7424.7424.7424.74-
Mar 08, 201924.5724.5724.5724.5724.57-
Mar 07, 201924.5724.5724.5724.5724.57100
Mar 06, 201924.6524.6724.6524.6724.671,200
Mar 05, 201924.7024.7024.7024.7024.70100
Mar 04, 201924.6924.6924.6924.6924.69100
Mar 01, 201924.6224.6224.6224.6224.62100
Feb 28, 201924.7824.7824.6924.7524.752,600
Feb 27, 201924.6924.7024.6724.7024.702,200
Feb 26, 201924.9024.9024.8724.8724.87100
Feb 25, 201924.8624.8624.8624.8624.86100
Feb 22, 201924.9124.9124.9024.9024.90400
Feb 21, 201924.7824.7824.7824.7824.78100
Feb 20, 201924.8824.8824.8824.8824.88100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...