Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
55.22
+0.23 (0.43%)
At close: Jan 23, 2026, 4:00 PM EST
55.22
0.00 (0.00%)
After-hours: Jan 23, 2026, 6:30 PM EST
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 54.98 | 55.32 | 54.76 | 55.22 | 55.22 | 0.43% | 72,105 |
| Jan 22, 2026 | 54.87 | 55.06 | 54.74 | 54.99 | 54.99 | 0.54% | 69,168 |
| Jan 21, 2026 | 54.49 | 54.82 | 54.23 | 54.69 | 54.69 | 0.52% | 55,656 |
| Jan 20, 2026 | 54.45 | 54.63 | 54.21 | 54.41 | 54.41 | -1.51% | 45,837 |
| Jan 16, 2026 | 55.23 | 55.29 | 55.10 | 55.24 | 54.85 | 0.25% | 105,590 |
| Jan 15, 2026 | 55.27 | 55.57 | 55.10 | 55.10 | 54.71 | -0.44% | 58,428 |
| Jan 14, 2026 | 55.25 | 55.39 | 55.15 | 55.34 | 54.95 | -0.03% | 51,999 |
| Jan 13, 2026 | 55.31 | 55.36 | 55.11 | 55.36 | 54.97 | -0.06% | 84,513 |
| Jan 12, 2026 | 55.11 | 55.43 | 55.11 | 55.39 | 55.00 | 0.97% | 68,162 |
| Jan 9, 2026 | 54.91 | 55.10 | 54.81 | 54.86 | 54.48 | 0.16% | 57,975 |
| Jan 8, 2026 | 54.61 | 54.81 | 54.47 | 54.77 | 54.39 | -0.02% | 60,539 |
| Jan 7, 2026 | 54.70 | 54.79 | 54.58 | 54.78 | 54.40 | 0.04% | 46,934 |
| Jan 6, 2026 | 54.75 | 54.82 | 54.68 | 54.76 | 54.37 | 0.12% | 30,119 |
| Jan 5, 2026 | 54.38 | 54.73 | 54.33 | 54.69 | 54.31 | 0.48% | 127,811 |
| Jan 2, 2026 | 54.23 | 54.48 | 54.18 | 54.43 | 54.05 | 0.70% | 65,061 |
| Dec 31, 2025 | 54.08 | 54.56 | 53.94 | 54.05 | 53.67 | -0.42% | 71,881 |
| Dec 30, 2025 | 54.15 | 54.46 | 54.09 | 54.28 | 53.90 | 0.24% | 97,824 |
| Dec 29, 2025 | 54.16 | 54.53 | 54.00 | 54.15 | 53.77 | -0.28% | 35,426 |
| Dec 26, 2025 | 54.30 | 54.38 | 54.06 | 54.30 | 53.92 | 0.33% | 27,527 |
| Dec 24, 2025 | 54.10 | 54.67 | 54.00 | 54.12 | 53.74 | -0.02% | 29,625 |
| Dec 23, 2025 | 53.98 | 54.14 | 53.97 | 54.13 | 53.75 | 0.44% | 35,472 |
| Dec 22, 2025 | 53.73 | 53.94 | 53.60 | 53.89 | 53.51 | -0.39% | 38,617 |
| Dec 19, 2025 | 53.88 | 54.17 | 53.88 | 54.10 | 53.35 | 0.60% | 90,095 |
| Dec 18, 2025 | 53.79 | 53.93 | 53.68 | 53.78 | 53.03 | 0.31% | 32,215 |
| Dec 17, 2025 | 53.67 | 54.27 | 53.56 | 53.62 | 52.87 | -0.77% | 51,647 |
| Dec 16, 2025 | 54.29 | 54.65 | 53.69 | 54.03 | 53.28 | -0.11% | 67,473 |
| Dec 15, 2025 | 54.07 | 55.04 | 53.95 | 54.09 | 53.34 | 0.54% | 66,621 |
| Dec 12, 2025 | 53.90 | 54.16 | 53.60 | 53.80 | 53.05 | -0.31% | 60,249 |
| Dec 11, 2025 | 53.73 | 53.98 | 53.71 | 53.97 | 53.22 | 0.45% | 46,401 |
| Dec 10, 2025 | 53.44 | 53.79 | 53.24 | 53.73 | 52.98 | 0.59% | 34,460 |
| Dec 9, 2025 | 53.48 | 53.48 | 53.30 | 53.42 | 52.67 | -0.14% | 48,665 |
| Dec 8, 2025 | 53.50 | 53.50 | 53.24 | 53.49 | 52.74 | -0.07% | 44,933 |
| Dec 5, 2025 | 53.65 | 53.65 | 53.44 | 53.53 | 52.78 | 0.03% | 93,591 |
| Dec 4, 2025 | 53.65 | 53.65 | 53.35 | 53.51 | 52.76 | 0.53% | 47,758 |
| Dec 3, 2025 | 53.21 | 53.26 | 53.02 | 53.23 | 52.48 | 0.31% | 40,572 |
| Dec 2, 2025 | 53.15 | 53.15 | 52.87 | 53.06 | 52.32 | 0.11% | 36,098 |
| Dec 1, 2025 | 53.03 | 53.07 | 52.90 | 53.00 | 52.26 | -0.32% | 36,461 |
| Nov 28, 2025 | 53.03 | 53.25 | 52.82 | 53.17 | 52.43 | 0.36% | 42,375 |
| Nov 26, 2025 | 52.80 | 53.05 | 52.63 | 52.98 | 52.24 | 0.92% | 25,477 |
| Nov 25, 2025 | 51.93 | 52.53 | 51.86 | 52.50 | 51.77 | 1.21% | 52,383 |
| Nov 24, 2025 | 51.86 | 51.91 | 51.62 | 51.87 | 51.15 | -0.75% | 116,174 |
| Nov 21, 2025 | 51.77 | 52.50 | 51.68 | 52.26 | 51.17 | 1.29% | 72,140 |
| Nov 20, 2025 | 52.38 | 52.48 | 51.59 | 51.59 | 50.51 | -1.11% | 48,980 |
| Nov 19, 2025 | 52.27 | 52.39 | 51.96 | 52.17 | 51.08 | -0.21% | 26,405 |
| Nov 18, 2025 | 52.45 | 52.45 | 51.96 | 52.28 | 51.18 | -1.34% | 54,699 |
| Nov 17, 2025 | 53.14 | 53.35 | 52.80 | 52.99 | 51.88 | -0.71% | 38,521 |
| Nov 14, 2025 | 53.15 | 53.50 | 53.10 | 53.37 | 52.25 | -0.53% | 26,327 |
| Nov 13, 2025 | 53.91 | 53.91 | 53.54 | 53.65 | 52.53 | -0.64% | 35,364 |
| Nov 12, 2025 | 53.89 | 54.10 | 53.80 | 54.00 | 52.87 | 0.45% | 27,921 |
| Nov 11, 2025 | 53.73 | 53.89 | 53.49 | 53.76 | 52.63 | 0.21% | 48,623 |