Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
50.46
-0.05 (-0.10%)
Aug 1, 2025, 4:00 PM - Market closed
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.34 | 50.47 | 50.24 | 50.46 | 50.46 | -0.10% | 14,573 |
| Jul 31, 2025 | 50.83 | 50.98 | 50.51 | 50.51 | 50.51 | -1.03% | 22,994 |
| Jul 30, 2025 | 51.18 | 51.49 | 50.94 | 51.04 | 51.04 | -0.73% | 21,273 |
| Jul 29, 2025 | 51.41 | 51.62 | 51.26 | 51.41 | 51.41 | 0.08% | 56,535 |
| Jul 28, 2025 | 51.57 | 51.57 | 51.26 | 51.37 | 51.37 | -1.29% | 45,408 |
| Jul 25, 2025 | 51.91 | 52.17 | 51.17 | 52.04 | 52.04 | -0.02% | 15,764 |
| Jul 24, 2025 | 52.03 | 52.25 | 52.02 | 52.05 | 52.05 | -0.52% | 14,346 |
| Jul 23, 2025 | 51.80 | 52.32 | 51.80 | 52.32 | 52.32 | 1.88% | 25,948 |
| Jul 22, 2025 | 51.18 | 51.37 | 51.05 | 51.36 | 51.36 | 0.24% | 25,957 |
| Jul 21, 2025 | 51.08 | 51.34 | 51.00 | 51.24 | 51.24 | -0.05% | 14,425 |
| Jul 18, 2025 | 51.58 | 51.58 | 51.24 | 51.26 | 50.90 | -0.18% | 14,713 |
| Jul 17, 2025 | 51.20 | 51.40 | 51.20 | 51.35 | 50.99 | 0.21% | 13,441 |
| Jul 16, 2025 | 51.16 | 51.47 | 50.97 | 51.24 | 50.88 | 0.31% | 57,426 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.01 | 51.08 | 50.73 | -0.82% | 28,509 |
| Jul 14, 2025 | 51.35 | 51.89 | 51.30 | 51.50 | 51.15 | 0.09% | 9,389 |
| Jul 11, 2025 | 51.50 | 51.64 | 51.44 | 51.46 | 51.10 | -0.79% | 8,402 |
| Jul 10, 2025 | 51.74 | 51.89 | 51.64 | 51.87 | 51.51 | -0.18% | 23,037 |
| Jul 9, 2025 | 51.68 | 52.05 | 51.62 | 51.96 | 51.60 | 0.62% | 53,594 |
| Jul 8, 2025 | 51.36 | 51.64 | 51.32 | 51.64 | 51.28 | 0.66% | 26,849 |
| Jul 7, 2025 | 51.57 | 52.07 | 51.30 | 51.30 | 50.94 | -0.90% | 25,095 |
| Jul 3, 2025 | 52.92 | 52.92 | 51.68 | 51.77 | 51.41 | -0.64% | 8,996 |
| Jul 2, 2025 | 51.38 | 52.28 | 51.34 | 52.10 | 51.74 | 0.93% | 65,902 |
| Jul 1, 2025 | 51.58 | 52.85 | 51.22 | 51.62 | 51.26 | 0.08% | 20,267 |
| Jun 30, 2025 | 51.37 | 51.76 | 51.32 | 51.58 | 51.22 | - | 23,614 |
| Jun 27, 2025 | 51.38 | 51.58 | 51.32 | 51.58 | 51.22 | 0.82% | 11,685 |
| Jun 26, 2025 | 50.95 | 51.16 | 50.84 | 51.16 | 50.80 | 0.99% | 7,046 |
| Jun 25, 2025 | 50.62 | 50.66 | 50.39 | 50.66 | 50.31 | -0.34% | 6,276 |
| Jun 24, 2025 | 50.64 | 51.13 | 50.64 | 50.83 | 50.48 | 0.95% | 10,975 |
| Jun 23, 2025 | 49.75 | 50.40 | 49.73 | 50.35 | 50.00 | -0.07% | 7,046 |
| Jun 20, 2025 | 50.96 | 51.04 | 50.32 | 50.39 | 49.69 | -0.58% | 11,788 |
| Jun 18, 2025 | 51.82 | 51.82 | 50.65 | 50.68 | 49.98 | 0.16% | 9,286 |
| Jun 17, 2025 | 51.46 | 51.50 | 50.54 | 50.60 | 49.90 | -1.09% | 10,482 |
| Jun 16, 2025 | 51.30 | 51.70 | 51.16 | 51.16 | 50.45 | 0.54% | 6,329 |
| Jun 13, 2025 | 50.89 | 51.14 | 50.88 | 50.88 | 50.18 | -0.99% | 46,448 |
| Jun 12, 2025 | 51.38 | 51.42 | 51.27 | 51.39 | 50.68 | 0.47% | 7,884 |
| Jun 11, 2025 | 51.27 | 51.30 | 51.10 | 51.15 | 50.44 | -0.02% | 27,800 |
| Jun 10, 2025 | 51.27 | 51.27 | 51.10 | 51.16 | 50.45 | 0.04% | 7,481 |
| Jun 9, 2025 | 51.27 | 51.27 | 51.04 | 51.14 | 50.43 | -0.02% | 22,729 |
| Jun 6, 2025 | 51.08 | 51.15 | 51.02 | 51.15 | 50.44 | 0.37% | 8,605 |
| Jun 5, 2025 | 51.46 | 51.46 | 50.81 | 50.96 | 50.25 | -0.08% | 13,968 |
| Jun 4, 2025 | 50.91 | 51.06 | 50.88 | 51.00 | 50.29 | 0.49% | 10,087 |
| Jun 3, 2025 | 50.70 | 50.87 | 50.59 | 50.75 | 50.05 | -0.80% | 26,978 |
| Jun 2, 2025 | 51.41 | 51.41 | 50.71 | 51.16 | 50.45 | 0.36% | 221,185 |
| May 30, 2025 | 50.81 | 51.03 | 50.66 | 50.98 | 50.27 | 0.13% | 38,416 |
| May 29, 2025 | 50.95 | 50.95 | 50.74 | 50.91 | 50.20 | 0.22% | 5,669 |
| May 28, 2025 | 50.73 | 50.80 | 50.61 | 50.80 | 50.10 | -0.78% | 12,097 |
| May 27, 2025 | 51.23 | 51.23 | 51.04 | 51.20 | 50.49 | 1.24% | 35,309 |
| May 23, 2025 | 50.19 | 50.63 | 50.19 | 50.57 | 49.87 | 0.31% | 13,298 |
| May 22, 2025 | 50.44 | 50.84 | 50.41 | 50.42 | 49.72 | -0.45% | 12,089 |
| May 21, 2025 | 50.82 | 50.94 | 50.59 | 50.65 | 49.95 | -0.37% | 13,683 |