Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
48.22
-0.67 (-1.36%)
At close: Apr 3, 2025, 3:59 PM
48.34
+0.12 (0.26%)
Pre-market: Apr 4, 2025, 4:06 AM EDT
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 48.72 | 48.72 | 48.14 | 48.22 | 48.22 | -1.36% | 36,963 |
| Apr 2, 2025 | 48.59 | 48.96 | 48.58 | 48.89 | 48.89 | 0.22% | 214,918 |
| Apr 1, 2025 | 49.77 | 49.77 | 48.56 | 48.78 | 48.78 | 0.09% | 7,143 |
| Mar 31, 2025 | 48.63 | 48.78 | 48.42 | 48.74 | 48.74 | -0.75% | 5,767 |
| Mar 28, 2025 | 49.11 | 49.24 | 49.06 | 49.11 | 49.11 | -1.08% | 12,563 |
| Mar 27, 2025 | 49.89 | 55.46 | 49.33 | 49.64 | 49.64 | 0.45% | 17,857 |
| Mar 26, 2025 | 49.85 | 49.85 | 49.41 | 49.42 | 49.42 | -0.81% | 132,853 |
| Mar 25, 2025 | 49.86 | 49.89 | 49.74 | 49.83 | 49.83 | 0.50% | 33,786 |
| Mar 24, 2025 | 52.71 | 53.48 | 49.48 | 49.58 | 49.58 | -0.43% | 5,159 |
| Mar 21, 2025 | 49.87 | 49.87 | 49.66 | 49.79 | 49.44 | -0.36% | 5,609 |
| Mar 20, 2025 | 49.90 | 49.97 | 49.89 | 49.97 | 49.62 | -0.63% | 4,750 |
| Mar 19, 2025 | 50.29 | 50.39 | 50.07 | 50.29 | 49.94 | 0.09% | 5,444 |
| Mar 18, 2025 | 50.08 | 50.36 | 50.03 | 50.25 | 49.89 | 0.10% | 12,115 |
| Mar 17, 2025 | 50.03 | 50.25 | 50.00 | 50.20 | 49.85 | 0.94% | 19,619 |
| Mar 14, 2025 | 49.52 | 49.76 | 49.40 | 49.73 | 49.38 | 1.28% | 9,573 |
| Mar 13, 2025 | 49.23 | 49.23 | 49.10 | 49.10 | 48.76 | -0.33% | 7,355 |
| Mar 12, 2025 | 49.26 | 49.32 | 49.02 | 49.26 | 48.92 | 0.35% | 21,233 |
| Mar 11, 2025 | 49.08 | 49.10 | 49.08 | 49.09 | 48.75 | -0.02% | 552 |
| Mar 10, 2025 | 47.61 | 50.00 | 47.61 | 49.10 | 48.76 | -1.68% | 44,446 |
| Mar 7, 2025 | 49.72 | 49.94 | 49.57 | 49.94 | 49.59 | 0.87% | 13,787 |
| Mar 6, 2025 | 49.52 | 51.37 | 49.41 | 49.51 | 49.16 | -0.94% | 12,625 |
| Mar 5, 2025 | 49.73 | 49.98 | 49.73 | 49.98 | 49.63 | 1.79% | 2,738 |
| Mar 4, 2025 | 48.68 | 49.43 | 48.61 | 49.10 | 48.76 | 0.21% | 1,627 |
| Mar 3, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 48.66 | 0.38% | 328,375 |
| Feb 28, 2025 | 48.85 | 48.85 | 48.71 | 48.81 | 48.47 | 0.09% | 960 |
| Feb 27, 2025 | 49.00 | 49.03 | 48.77 | 48.77 | 48.43 | -0.83% | 3,869 |
| Feb 26, 2025 | 49.26 | 49.38 | 49.18 | 49.18 | 48.83 | -0.02% | 1,720 |
| Feb 25, 2025 | 49.16 | 49.19 | 48.93 | 49.19 | 48.84 | 0.65% | 6,610 |
| Feb 24, 2025 | 48.66 | 48.87 | 48.66 | 48.87 | 48.52 | -0.52% | 3,018 |
| Feb 21, 2025 | 49.31 | 49.31 | 49.12 | 49.12 | 48.44 | -0.42% | 651 |
| Feb 20, 2025 | 49.21 | 49.33 | 49.21 | 49.33 | 48.64 | 0.47% | 5,785 |
| Feb 19, 2025 | 49.02 | 49.19 | 49.02 | 49.10 | 48.41 | -0.89% | 7,792 |
| Feb 18, 2025 | 49.44 | 49.53 | 49.42 | 49.53 | 48.85 | 0.61% | 9,026 |
| Feb 14, 2025 | 49.25 | 49.25 | 49.23 | 49.24 | 48.55 | 0.04% | 1,655 |
| Feb 13, 2025 | 49.10 | 49.22 | 49.05 | 49.22 | 48.53 | 0.87% | 1,042 |
| Feb 12, 2025 | 48.83 | 48.83 | 48.77 | 48.79 | 48.11 | 0.24% | 824 |
| Feb 11, 2025 | 48.43 | 48.68 | 48.43 | 48.68 | 48.00 | 0.40% | 1,127 |
| Feb 10, 2025 | 48.51 | 48.52 | 48.47 | 48.48 | 47.81 | 0.35% | 4,178 |
| Feb 7, 2025 | 48.69 | 48.69 | 48.22 | 48.31 | 47.64 | -0.65% | 2,563 |
| Feb 6, 2025 | 48.65 | 48.71 | 48.56 | 48.63 | 47.95 | 0.27% | 3,481 |
| Feb 5, 2025 | 48.29 | 48.50 | 48.29 | 48.50 | 47.83 | 0.83% | 1,556 |
| Feb 4, 2025 | 48.07 | 48.11 | 48.07 | 48.10 | 47.43 | 0.69% | 875 |
| Feb 3, 2025 | 47.34 | 47.78 | 47.24 | 47.77 | 47.11 | -0.62% | 75,346 |
| Jan 31, 2025 | 48.40 | 48.41 | 48.05 | 48.07 | 47.40 | -0.74% | 3,611 |
| Jan 30, 2025 | 48.39 | 48.44 | 48.38 | 48.43 | 47.76 | 0.77% | 1,300 |
| Jan 29, 2025 | 48.06 | 48.13 | 47.93 | 48.06 | 47.39 | 0.08% | 2,104 |
| Jan 28, 2025 | 48.08 | 48.08 | 47.97 | 48.02 | 47.35 | -0.31% | 1,076 |
| Jan 27, 2025 | 48.10 | 48.28 | 48.08 | 48.17 | 47.50 | -0.10% | 3,402 |
| Jan 24, 2025 | 48.12 | 48.36 | 48.12 | 48.22 | 47.55 | 0.53% | 5,495 |
| Jan 23, 2025 | 47.81 | 48.00 | 47.76 | 47.96 | 47.30 | 0.40% | 1,629 |