Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
55.25
+0.25 (0.46%)
At close: May 8, 2026, 4:00 PM EDT
55.26
+0.01 (0.01%)
After-hours: May 8, 2026, 8:00 PM EDT
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 55.19 | 55.37 | 55.04 | 55.25 | 55.25 | 0.46% | 187,534 |
| May 7, 2026 | 55.66 | 55.66 | 54.79 | 55.00 | 55.00 | -1.17% | 42,398 |
| May 6, 2026 | 55.47 | 55.65 | 55.35 | 55.65 | 55.65 | 2.02% | 43,956 |
| May 5, 2026 | 54.31 | 54.55 | 54.13 | 54.55 | 54.55 | 1.02% | 43,463 |
| May 4, 2026 | 54.10 | 54.33 | 53.74 | 54.00 | 54.00 | -1.08% | 51,067 |
| May 1, 2026 | 54.63 | 54.75 | 54.44 | 54.59 | 54.59 | -0.04% | 146,383 |
| Apr 30, 2026 | 54.09 | 54.64 | 53.96 | 54.61 | 54.61 | 1.90% | 56,700 |
| Apr 29, 2026 | 53.72 | 53.72 | 53.30 | 53.59 | 53.59 | -0.67% | 51,001 |
| Apr 28, 2026 | 53.89 | 54.10 | 53.76 | 53.95 | 53.95 | -0.37% | 69,100 |
| Apr 27, 2026 | 54.20 | 54.32 | 54.03 | 54.15 | 54.15 | -0.42% | 64,381 |
| Apr 24, 2026 | 54.15 | 54.38 | 53.94 | 54.38 | 54.38 | 0.50% | 408,904 |
| Apr 23, 2026 | 54.30 | 54.36 | 53.60 | 54.11 | 54.11 | -0.55% | 42,068 |
| Apr 22, 2026 | 54.55 | 54.55 | 54.16 | 54.41 | 54.41 | 0.31% | 44,224 |
| Apr 21, 2026 | 54.88 | 54.88 | 54.07 | 54.24 | 54.24 | -1.27% | 45,143 |
| Apr 20, 2026 | 55.04 | 55.26 | 54.65 | 54.94 | 54.94 | -1.08% | 54,635 |
| Apr 17, 2026 | 55.71 | 55.79 | 55.52 | 55.54 | 55.15 | 0.89% | 58,969 |
| Apr 16, 2026 | 55.26 | 55.26 | 54.90 | 55.05 | 54.66 | -0.07% | 49,851 |
| Apr 15, 2026 | 55.32 | 55.32 | 54.92 | 55.09 | 54.70 | -0.58% | 51,135 |
| Apr 14, 2026 | 55.21 | 55.41 | 55.08 | 55.41 | 55.02 | 0.87% | 63,561 |
| Apr 13, 2026 | 54.37 | 55.08 | 54.25 | 54.93 | 54.55 | 0.79% | 81,270 |
| Apr 10, 2026 | 54.80 | 54.88 | 54.50 | 54.50 | 54.12 | 0.15% | 35,923 |
| Apr 9, 2026 | 54.25 | 54.78 | 54.20 | 54.42 | 54.04 | -0.57% | 55,822 |
| Apr 8, 2026 | 55.00 | 55.00 | 54.30 | 54.73 | 54.35 | 2.76% | 108,322 |
| Apr 7, 2026 | 53.00 | 54.45 | 52.53 | 53.26 | 52.89 | -0.26% | 114,418 |
| Apr 6, 2026 | 53.02 | 53.40 | 52.98 | 53.40 | 53.03 | 0.72% | 32,999 |
| Apr 2, 2026 | 52.38 | 53.11 | 52.37 | 53.02 | 52.65 | -0.34% | 53,708 |
| Apr 1, 2026 | 53.14 | 53.49 | 53.08 | 53.20 | 52.83 | 0.87% | 261,347 |
| Mar 31, 2026 | 51.85 | 52.75 | 51.71 | 52.74 | 52.37 | 2.61% | 66,474 |
| Mar 30, 2026 | 51.42 | 51.57 | 51.11 | 51.40 | 51.04 | 0.27% | 31,115 |
| Mar 27, 2026 | 51.35 | 51.56 | 51.13 | 51.26 | 50.90 | -0.62% | 88,687 |
| Mar 26, 2026 | 51.82 | 52.19 | 51.54 | 51.58 | 51.22 | -1.81% | 50,069 |
| Mar 25, 2026 | 52.50 | 52.58 | 52.11 | 52.53 | 52.16 | 0.79% | 74,943 |
| Mar 24, 2026 | 51.59 | 52.17 | 51.53 | 52.12 | 51.76 | 0.19% | 124,102 |
| Mar 23, 2026 | 51.91 | 52.54 | 51.62 | 52.02 | 51.66 | 1.50% | 116,067 |
| Mar 20, 2026 | 52.51 | 52.51 | 51.12 | 51.25 | 50.53 | -2.91% | 63,606 |
| Mar 19, 2026 | 52.21 | 52.98 | 51.94 | 52.79 | 52.05 | 0.03% | 94,553 |
| Mar 18, 2026 | 53.34 | 53.37 | 52.77 | 52.77 | 52.03 | -1.55% | 62,615 |
| Mar 17, 2026 | 53.88 | 53.88 | 53.53 | 53.60 | 52.85 | 0.47% | 99,751 |
| Mar 16, 2026 | 52.98 | 53.36 | 52.96 | 53.35 | 52.61 | 1.71% | 71,344 |
| Mar 13, 2026 | 53.23 | 53.31 | 52.34 | 52.46 | 51.72 | -1.23% | 85,635 |
| Mar 12, 2026 | 53.45 | 53.45 | 52.90 | 53.11 | 52.37 | -1.45% | 129,214 |
| Mar 11, 2026 | 53.72 | 53.99 | 53.42 | 53.89 | 53.14 | -0.22% | 72,416 |
| Mar 10, 2026 | 54.06 | 54.70 | 53.91 | 54.01 | 53.26 | 0.63% | 104,426 |
| Mar 9, 2026 | 52.77 | 53.84 | 52.32 | 53.67 | 52.92 | 0.24% | 114,073 |
| Mar 6, 2026 | 53.08 | 53.66 | 52.88 | 53.54 | 52.79 | -0.54% | 149,200 |
| Mar 5, 2026 | 54.36 | 54.45 | 53.51 | 53.83 | 53.08 | -1.86% | 119,430 |
| Mar 4, 2026 | 54.65 | 54.98 | 54.51 | 54.85 | 54.08 | 0.90% | 85,744 |
| Mar 3, 2026 | 53.96 | 54.82 | 53.33 | 54.36 | 53.60 | -2.74% | 258,672 |
| Mar 2, 2026 | 55.65 | 56.13 | 55.61 | 55.89 | 55.11 | -1.32% | 123,099 |
| Feb 27, 2026 | 56.84 | 56.92 | 56.64 | 56.64 | 55.85 | -0.42% | 231,390 |