Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
50.96
+0.30 (0.60%)
Jun 26, 2025, 10:20 AM - Market open
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 50.62 | 50.66 | 50.39 | 50.66 | 50.66 | -0.34% | 6,276 |
| Jun 24, 2025 | 50.64 | 51.13 | 50.64 | 50.83 | 50.83 | 0.95% | 10,975 |
| Jun 23, 2025 | 49.75 | 50.40 | 49.73 | 50.35 | 50.35 | -0.07% | 7,046 |
| Jun 20, 2025 | 50.96 | 51.04 | 50.32 | 50.39 | 50.04 | -0.58% | 11,788 |
| Jun 18, 2025 | 51.82 | 51.82 | 50.65 | 50.68 | 50.33 | 0.16% | 9,286 |
| Jun 17, 2025 | 51.46 | 51.50 | 50.54 | 50.60 | 50.25 | -1.09% | 10,482 |
| Jun 16, 2025 | 51.30 | 51.70 | 51.16 | 51.16 | 50.80 | 0.54% | 6,329 |
| Jun 13, 2025 | 50.89 | 51.14 | 50.88 | 50.88 | 50.53 | -0.99% | 46,448 |
| Jun 12, 2025 | 51.38 | 51.42 | 51.27 | 51.39 | 51.03 | 0.47% | 7,884 |
| Jun 11, 2025 | 51.27 | 51.30 | 51.10 | 51.15 | 50.79 | -0.02% | 27,800 |
| Jun 10, 2025 | 51.27 | 51.27 | 51.10 | 51.16 | 50.80 | 0.04% | 7,481 |
| Jun 9, 2025 | 51.27 | 51.27 | 51.04 | 51.14 | 50.78 | -0.02% | 22,729 |
| Jun 6, 2025 | 51.08 | 51.15 | 51.02 | 51.15 | 50.79 | 0.37% | 8,605 |
| Jun 5, 2025 | 51.46 | 51.46 | 50.81 | 50.96 | 50.61 | -0.08% | 13,968 |
| Jun 4, 2025 | 50.91 | 51.06 | 50.88 | 51.00 | 50.65 | 0.49% | 10,087 |
| Jun 3, 2025 | 50.70 | 50.87 | 50.59 | 50.75 | 50.40 | -0.80% | 26,978 |
| Jun 2, 2025 | 51.41 | 51.41 | 50.71 | 51.16 | 50.80 | 0.36% | 221,185 |
| May 30, 2025 | 50.81 | 51.03 | 50.66 | 50.98 | 50.62 | 0.13% | 38,416 |
| May 29, 2025 | 50.95 | 50.95 | 50.74 | 50.91 | 50.56 | 0.22% | 5,669 |
| May 28, 2025 | 50.73 | 50.80 | 50.61 | 50.80 | 50.45 | -0.78% | 12,097 |
| May 27, 2025 | 51.23 | 51.23 | 51.04 | 51.20 | 50.84 | 1.24% | 35,309 |
| May 23, 2025 | 50.19 | 50.63 | 50.19 | 50.57 | 50.22 | 0.31% | 13,298 |
| May 22, 2025 | 50.44 | 50.84 | 50.41 | 50.42 | 50.07 | -0.45% | 12,089 |
| May 21, 2025 | 50.82 | 50.94 | 50.59 | 50.65 | 50.30 | -0.37% | 13,683 |
| May 20, 2025 | 50.62 | 50.84 | 50.62 | 50.84 | 50.49 | 0.69% | 25,640 |
| May 19, 2025 | 50.20 | 50.58 | 50.20 | 50.49 | 50.14 | -0.34% | 38,185 |
| May 16, 2025 | 50.78 | 50.78 | 50.45 | 50.66 | 49.96 | 0.22% | 13,164 |
| May 15, 2025 | 50.39 | 50.59 | 50.33 | 50.55 | 49.85 | 0.66% | 6,312 |
| May 14, 2025 | 50.45 | 50.45 | 50.12 | 50.22 | 49.52 | -0.30% | 15,882 |
| May 13, 2025 | 50.23 | 50.67 | 50.21 | 50.37 | 49.67 | 0.12% | 16,356 |
| May 12, 2025 | 50.18 | 50.31 | 50.07 | 50.31 | 49.61 | 0.46% | 9,734 |
| May 9, 2025 | 50.11 | 50.55 | 50.04 | 50.08 | 49.39 | 0.25% | 79,963 |
| May 8, 2025 | 50.10 | 50.10 | 49.84 | 49.96 | 49.26 | -0.05% | 28,269 |
| May 7, 2025 | 50.09 | 50.37 | 49.90 | 49.98 | 49.29 | -0.31% | 13,107 |
| May 6, 2025 | 50.44 | 50.44 | 50.05 | 50.14 | 49.44 | -0.04% | 30,425 |
| May 5, 2025 | 50.24 | 50.32 | 50.15 | 50.16 | 49.47 | -0.08% | 20,446 |
| May 2, 2025 | 50.13 | 50.28 | 50.10 | 50.20 | 49.51 | 1.51% | 57,910 |
| May 1, 2025 | 49.70 | 50.07 | 49.42 | 49.46 | 48.77 | -0.32% | 90,637 |
| Apr 30, 2025 | 49.37 | 49.64 | 49.26 | 49.61 | 48.93 | -0.18% | 19,100 |
| Apr 29, 2025 | 49.51 | 49.78 | 49.46 | 49.70 | 49.01 | 0.23% | 19,670 |
| Apr 28, 2025 | 49.41 | 49.59 | 49.37 | 49.59 | 48.90 | 0.58% | 15,796 |
| Apr 25, 2025 | 49.25 | 49.35 | 49.08 | 49.30 | 48.62 | 0.13% | 11,341 |
| Apr 24, 2025 | 49.00 | 49.26 | 48.81 | 49.24 | 48.56 | 1.15% | 18,839 |
| Apr 23, 2025 | 48.80 | 49.02 | 48.63 | 48.68 | 48.01 | 0.11% | 13,603 |
| Apr 22, 2025 | 48.36 | 48.68 | 48.34 | 48.63 | 47.96 | 1.52% | 20,235 |
| Apr 21, 2025 | 48.00 | 48.00 | 47.61 | 47.90 | 47.24 | -0.91% | 21,988 |
| Apr 17, 2025 | 48.13 | 48.52 | 48.13 | 48.34 | 47.34 | 0.62% | 18,877 |
| Apr 16, 2025 | 48.12 | 48.53 | 47.86 | 48.04 | 47.04 | -0.08% | 54,603 |
| Apr 15, 2025 | 49.66 | 49.66 | 47.98 | 48.08 | 47.08 | 0.85% | 37,317 |
| Apr 14, 2025 | 47.41 | 48.03 | 47.41 | 47.67 | 46.68 | 1.00% | 108,115 |