Global X JPMorgan Efficiente Index ETF Historical Stock Prices

(ETF)
EFFE 
$24.38
*  
0.0304
0.12%
Get EFFE Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading EFFE now


Community Rating:
View:    EFFE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.43 24.43 24.37 24.38 5,806
01/18/2017 24.43 24.43 24.37 24.38 5,806
01/17/2017 24.394 24.4558 24.3644 24.4104 2,078
01/13/2017 24.4822 24.4822 24.4822 24.4822 00
01/12/2017 24.4918 24.4918 24.4822 24.4822 703
01/11/2017 24.4 24.4 24.4 24.4 00
01/10/2017 24.4 24.4 24.4 24.4 1,183
01/09/2017 24.3857 24.3857 24.3857 24.3857 348
01/06/2017 24.4928 24.4928 24.4928 24.4928 00
01/05/2017 24.505 24.505 24.4928 24.4928 915
01/04/2017 24.37 24.37 24.3 24.3 1,130
01/03/2017 24.265 24.27 24.24 24.27 462
12/30/2016 24.67 24.67 24.67 24.67 00
12/29/2016 24.67 24.67 24.67 24.67 00
12/28/2016 24.67 24.67 24.67 24.67 00
12/27/2016 24.53 24.67 24.53 24.67 3,995
12/23/2016 24.42 24.42 24.42 24.42 208
12/22/2016 24.6854 24.6854 24.6854 24.6854 00
12/21/2016 24.6854 24.6854 24.6854 24.6854 00
12/20/2016 24.6854 24.6854 24.6854 24.6854 369
12/19/2016 24.63 24.63 24.63 24.63 00
12/16/2016 24.63 24.63 24.63 24.63 00
12/15/2016 24.7 24.7 24.58 24.63 1,449
12/14/2016 24.6511 24.6511 24.501 24.501 1,857
12/13/2016 24.77 24.77 24.77 24.77 100
12/12/2016 24.83 24.83 24.83 24.83 00
12/09/2016 24.83 24.83 24.83 24.83 00
12/08/2016 24.6592 24.83 24.6592 24.83 4,477
12/07/2016 24.615 24.6496 24.615 24.6496 3,200
12/06/2016 24.332 24.332 24.332 24.332 1,182
12/05/2016 24.2603 24.2603 24.2603 24.2603 340
12/02/2016 24.11 24.11 24.11 24.11 345
12/01/2016 24.28 24.28 24.21 24.216 432
11/30/2016 24.3165 24.3165 24.3165 24.3165 00
11/29/2016 24.3165 24.3165 24.3165 24.3165 00
11/28/2016 24.3165 24.3165 24.3165 24.3165 00
11/25/2016 24.3165 24.3165 24.3165 24.3165 00
11/23/2016 24.3165 24.3165 24.3165 24.3165 270
11/22/2016 24.26 24.26 24.26 24.26 00
11/21/2016 24.245 24.26 24.245 24.26 400
11/18/2016 24 24 24 24 385
11/17/2016 24.0821 24.0821 24.0821 24.0821 763
11/16/2016 23.88 23.88 23.88 23.88 00
11/15/2016 23.88 23.88 23.88 23.88 00
11/14/2016 23.87 23.88 23.87 23.88 789
11/11/2016 23.93 23.93 23.93 23.93 00
11/10/2016 23.8458 23.93 23.8458 23.93 204
11/09/2016 24.01 24.0241 24.01 24.0241 246
11/08/2016 24.03 24.03 24.03 24.03 00
11/07/2016 24.03 24.03 24.03 24.03 00
11/04/2016 24.03 24.03 24.03 24.03 00
11/03/2016 24.03 24.03 24.03 24.03 00
11/02/2016 24.03 24.03 24.03 24.03 00
11/01/2016 24.03 24.03 24.03 24.03 00
10/31/2016 23.86 24.03 23.86 24.03 587
10/28/2016 24.1 24.1 24.1 24.1 00
10/27/2016 24.1 24.1 24.1 24.1 194
10/26/2016 24.1662 24.1662 24.1662 24.1662 1,071
10/25/2016 24.12 24.12 24.12 24.12 00
10/24/2016 24.12 24.12 24.12 24.12 00
10/21/2016 24.12 24.12 24.12 24.12 00
10/20/2016 24.12 24.12 24.12 24.12 00
10/19/2016 24.12 24.12 24.12 24.12 00
10/18/2016 24.12 24.12 24.12 24.12 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?