Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
54.25
-0.15 (-0.28%)
At close: Oct 8, 2026, 4:00 PM EDT
54.25
0.00 (0.00%)
After-hours: Oct 8, 2026, 4:15 PM EDT
EFAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.22 | 54.31 | 54.00 | 54.25 | 54.25 | -0.28% | 91,940 |
| Oct 7, 2026 | 54.41 | 54.72 | 54.24 | 54.40 | 54.40 | -1.13% | 166,111 |
| Oct 6, 2026 | 55.13 | 55.17 | 54.88 | 55.02 | 55.02 | 0.15% | 58,733 |
| Oct 5, 2026 | 54.72 | 55.05 | 54.58 | 54.94 | 54.94 | 0.07% | 44,940 |
| Oct 2, 2026 | 54.65 | 54.90 | 54.52 | 54.90 | 54.90 | 0.92% | 164,816 |
| Oct 1, 2026 | 54.60 | 54.60 | 54.02 | 54.40 | 54.40 | -1.00% | 378,480 |
| Sep 30, 2026 | 55.26 | 55.26 | 54.81 | 54.95 | 54.95 | -0.42% | 104,116 |
| Sep 29, 2026 | 55.18 | 55.18 | 54.74 | 55.18 | 55.18 | -0.31% | 57,572 |
| Sep 28, 2026 | 55.31 | 55.60 | 55.10 | 55.35 | 55.35 | -0.49% | 40,015 |
| Sep 25, 2026 | 55.24 | 55.62 | 55.17 | 55.62 | 55.62 | 1.05% | 60,008 |
| Sep 24, 2026 | 55.01 | 55.16 | 54.71 | 55.04 | 55.04 | -0.22% | 61,263 |
| Sep 23, 2026 | 55.50 | 55.62 | 55.05 | 55.16 | 55.16 | -1.39% | 79,442 |
| Sep 22, 2026 | 55.88 | 56.00 | 55.54 | 55.94 | 55.94 | 0.44% | 50,065 |
| Sep 21, 2026 | 55.78 | 55.78 | 55.30 | 55.70 | 55.70 | 0.61% | 65,390 |
| Sep 18, 2026 | 55.75 | 55.75 | 55.40 | 55.75 | 55.36 | -0.55% | 86,889 |
| Sep 17, 2026 | 56.26 | 56.26 | 55.98 | 56.06 | 55.67 | 0.63% | 69,812 |
| Sep 16, 2026 | 55.98 | 56.04 | 55.34 | 55.71 | 55.32 | -0.25% | 214,085 |
| Sep 15, 2026 | 55.83 | 55.85 | 55.60 | 55.85 | 55.46 | -0.48% | 57,296 |
| Sep 14, 2026 | 56.05 | 56.28 | 55.77 | 56.12 | 55.73 | -0.34% | 129,412 |
| Sep 11, 2026 | 56.34 | 56.49 | 56.30 | 56.31 | 55.92 | 0.73% | 72,589 |
| Sep 10, 2026 | 56.04 | 56.08 | 55.83 | 55.90 | 55.51 | -0.94% | 43,386 |
| Sep 9, 2026 | 56.56 | 56.56 | 56.23 | 56.43 | 56.03 | -0.69% | 42,616 |
| Sep 8, 2026 | 56.94 | 57.07 | 56.81 | 56.82 | 56.42 | -0.54% | 51,102 |
| Sep 4, 2026 | 56.83 | 57.13 | 56.80 | 57.13 | 56.73 | 0.09% | 47,808 |
| Sep 3, 2026 | 56.82 | 57.08 | 56.70 | 57.08 | 56.68 | 1.13% | 51,877 |
| Sep 2, 2026 | 56.25 | 56.51 | 56.25 | 56.44 | 56.04 | 0.21% | 47,810 |
| Sep 1, 2026 | 56.43 | 56.62 | 56.11 | 56.32 | 55.93 | -0.35% | 156,129 |
| Aug 31, 2026 | 56.89 | 56.89 | 56.52 | 56.52 | 56.12 | -0.60% | 69,074 |
| Aug 28, 2026 | 57.09 | 57.19 | 56.60 | 56.86 | 56.46 | -0.11% | 64,543 |
| Aug 27, 2026 | 56.83 | 56.92 | 56.65 | 56.92 | 56.52 | -0.14% | 64,622 |
| Aug 26, 2026 | 57.03 | 57.05 | 56.86 | 57.00 | 56.60 | -0.30% | 52,836 |
| Aug 25, 2026 | 57.00 | 57.17 | 56.82 | 57.17 | 56.77 | 0.44% | 85,628 |
| Aug 24, 2026 | 56.60 | 56.92 | 56.60 | 56.92 | 56.52 | 0.29% | 34,913 |
| Aug 21, 2026 | 57.18 | 57.23 | 57.07 | 57.16 | 56.36 | 0.53% | 62,499 |
| Aug 20, 2026 | 56.79 | 57.00 | 56.71 | 56.86 | 56.06 | -0.22% | 57,345 |
| Aug 19, 2026 | 57.09 | 57.10 | 56.87 | 56.98 | 56.19 | 0.19% | 55,294 |
| Aug 18, 2026 | 57.01 | 57.10 | 56.83 | 56.87 | 56.08 | -0.89% | 72,193 |
| Aug 17, 2026 | 57.34 | 57.38 | 57.19 | 57.38 | 56.58 | - | 50,580 |
| Aug 14, 2026 | 57.35 | 57.38 | 57.20 | 57.38 | 56.58 | 0.07% | 47,964 |
| Aug 13, 2026 | 57.20 | 57.36 | 57.17 | 57.34 | 56.54 | 0.05% | 44,066 |
| Aug 12, 2026 | 57.24 | 57.31 | 57.16 | 57.31 | 56.51 | 0.37% | 54,193 |
| Aug 11, 2026 | 57.18 | 57.26 | 57.00 | 57.10 | 56.30 | 0.16% | 55,844 |
| Aug 10, 2026 | 57.12 | 57.13 | 57.00 | 57.01 | 56.21 | -0.41% | 73,254 |
| Aug 7, 2026 | 57.39 | 57.39 | 57.13 | 57.25 | 56.45 | 0.77% | 76,173 |
| Aug 6, 2026 | 56.91 | 56.99 | 56.72 | 56.81 | 56.02 | 0.18% | 68,860 |
| Aug 5, 2026 | 56.99 | 57.02 | 56.71 | 56.71 | 55.92 | -0.09% | 59,406 |
| Aug 4, 2026 | 56.75 | 56.85 | 56.60 | 56.76 | 55.97 | 0.50% | 183,156 |
| Aug 3, 2026 | 56.27 | 56.48 | 56.07 | 56.48 | 55.69 | 0.55% | 105,427 |
| Jul 31, 2026 | 56.21 | 56.26 | 55.75 | 56.17 | 55.39 | -0.65% | 51,249 |
| Jul 30, 2026 | 55.90 | 56.56 | 55.90 | 56.54 | 55.75 | 2.13% | 40,594 |