Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
52.30
+0.32 (0.62%)
Sep 4, 2025, 4:00 PM - Market closed
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52.04 | 52.35 | 51.85 | 52.30 | 52.30 | 0.62% | 39,482 |
| Sep 3, 2025 | 51.76 | 51.99 | 51.68 | 51.98 | 51.98 | 0.41% | 40,787 |
| Sep 2, 2025 | 51.44 | 51.89 | 51.43 | 51.77 | 51.77 | -0.84% | 50,248 |
| Aug 29, 2025 | 52.03 | 52.23 | 51.96 | 52.21 | 52.21 | -0.67% | 21,102 |
| Aug 28, 2025 | 52.41 | 52.56 | 52.16 | 52.56 | 52.56 | 0.47% | 30,199 |
| Aug 27, 2025 | 51.98 | 52.42 | 51.88 | 52.32 | 52.32 | -0.08% | 28,626 |
| Aug 26, 2025 | 52.39 | 52.39 | 52.22 | 52.36 | 52.36 | -0.11% | 31,478 |
| Aug 25, 2025 | 52.63 | 52.63 | 52.32 | 52.41 | 52.41 | -0.70% | 16,955 |
| Aug 22, 2025 | 52.45 | 52.80 | 52.29 | 52.79 | 52.79 | 0.86% | 35,036 |
| Aug 21, 2025 | 52.22 | 52.38 | 52.16 | 52.34 | 52.34 | -0.19% | 27,901 |
| Aug 20, 2025 | 52.33 | 52.53 | 52.27 | 52.44 | 52.44 | 0.26% | 21,658 |
| Aug 19, 2025 | 52.55 | 52.55 | 52.25 | 52.30 | 52.30 | -0.27% | 23,650 |
| Aug 18, 2025 | 52.24 | 52.47 | 52.12 | 52.44 | 52.44 | -0.37% | 55,014 |
| Aug 15, 2025 | 52.80 | 52.80 | 52.59 | 52.64 | 52.27 | 0.08% | 16,416 |
| Aug 14, 2025 | 52.29 | 52.62 | 52.29 | 52.60 | 52.23 | 0.32% | 34,674 |
| Aug 13, 2025 | 52.38 | 52.46 | 52.32 | 52.43 | 52.06 | 0.34% | 15,292 |
| Aug 12, 2025 | 51.94 | 52.37 | 51.87 | 52.25 | 51.88 | 0.96% | 18,262 |
| Aug 11, 2025 | 51.80 | 51.90 | 51.69 | 51.75 | 51.39 | -0.27% | 14,870 |
| Aug 8, 2025 | 51.83 | 51.96 | 51.78 | 51.89 | 51.53 | 0.39% | 31,757 |
| Aug 7, 2025 | 51.75 | 51.85 | 51.54 | 51.69 | 51.33 | 0.60% | 26,851 |
| Aug 6, 2025 | 51.20 | 51.44 | 51.20 | 51.38 | 51.02 | 0.49% | 24,340 |
| Aug 5, 2025 | 51.09 | 51.19 | 50.98 | 51.13 | 50.77 | 0.25% | 22,893 |
| Aug 4, 2025 | 50.80 | 51.06 | 50.80 | 51.00 | 50.64 | 1.07% | 22,410 |
| Aug 1, 2025 | 50.34 | 50.47 | 50.24 | 50.46 | 50.11 | -0.10% | 14,573 |
| Jul 31, 2025 | 50.83 | 50.98 | 50.51 | 50.51 | 50.16 | -1.03% | 22,994 |
| Jul 30, 2025 | 51.18 | 51.49 | 50.94 | 51.04 | 50.68 | -0.73% | 21,273 |
| Jul 29, 2025 | 51.41 | 51.62 | 51.26 | 51.41 | 51.05 | 0.08% | 56,535 |
| Jul 28, 2025 | 51.57 | 51.57 | 51.26 | 51.37 | 51.01 | -1.29% | 45,408 |
| Jul 25, 2025 | 51.91 | 52.17 | 51.17 | 52.04 | 51.68 | -0.02% | 15,764 |
| Jul 24, 2025 | 52.03 | 52.25 | 52.02 | 52.05 | 51.69 | -0.52% | 14,346 |
| Jul 23, 2025 | 51.80 | 52.32 | 51.80 | 52.32 | 51.96 | 1.88% | 25,948 |
| Jul 22, 2025 | 51.18 | 51.37 | 51.05 | 51.36 | 51.00 | 0.24% | 25,957 |
| Jul 21, 2025 | 51.08 | 51.34 | 51.00 | 51.24 | 50.88 | -0.05% | 14,425 |
| Jul 18, 2025 | 51.58 | 51.58 | 51.24 | 51.26 | 50.55 | -0.18% | 14,713 |
| Jul 17, 2025 | 51.20 | 51.40 | 51.20 | 51.35 | 50.64 | 0.21% | 13,441 |
| Jul 16, 2025 | 51.16 | 51.47 | 50.97 | 51.24 | 50.53 | 0.31% | 57,426 |
| Jul 15, 2025 | 51.51 | 51.51 | 51.01 | 51.08 | 50.37 | -0.82% | 28,509 |
| Jul 14, 2025 | 51.35 | 51.89 | 51.30 | 51.50 | 50.79 | 0.09% | 9,389 |
| Jul 11, 2025 | 51.50 | 51.64 | 51.44 | 51.46 | 50.75 | -0.79% | 8,402 |
| Jul 10, 2025 | 51.74 | 51.89 | 51.64 | 51.87 | 51.15 | -0.18% | 23,037 |
| Jul 9, 2025 | 51.68 | 52.05 | 51.62 | 51.96 | 51.24 | 0.62% | 53,594 |
| Jul 8, 2025 | 51.36 | 51.64 | 51.32 | 51.64 | 50.92 | 0.66% | 26,849 |
| Jul 7, 2025 | 51.57 | 52.07 | 51.30 | 51.30 | 50.59 | -0.90% | 25,095 |
| Jul 3, 2025 | 52.92 | 52.92 | 51.68 | 51.77 | 51.05 | -0.64% | 8,996 |
| Jul 2, 2025 | 51.38 | 52.28 | 51.34 | 52.10 | 51.38 | 0.93% | 65,902 |
| Jul 1, 2025 | 51.58 | 52.85 | 51.22 | 51.62 | 50.90 | 0.08% | 20,267 |
| Jun 30, 2025 | 51.37 | 51.76 | 51.32 | 51.58 | 50.86 | - | 23,614 |
| Jun 27, 2025 | 51.38 | 51.58 | 51.32 | 51.58 | 50.86 | 0.82% | 11,685 |
| Jun 26, 2025 | 50.95 | 51.16 | 50.84 | 51.16 | 50.45 | 0.99% | 7,046 |
| Jun 25, 2025 | 50.62 | 50.66 | 50.39 | 50.66 | 49.95 | -0.34% | 6,276 |