Skip to main content
Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
15.10
-0.02 (-0.13%)
At close: Feb 27, 2025, 3:57 PM
15.14
+0.04 (0.26%)
After-hours: Feb 27, 2025, 4:15 PM EST

EFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202515.1715.1715.0415.1415.140.13%3,708
Feb 26, 202515.1515.2415.1215.1215.12-0.26%1,660
Feb 25, 202515.0915.1615.0515.1615.161.61%5,067
Feb 24, 202514.9014.9814.8814.9214.920.67%7,498
Feb 21, 202514.7614.8314.7514.8214.820.07%850
Feb 20, 202514.8214.8214.7714.8114.810.41%1,207
Feb 19, 202514.7014.7514.6914.7514.750.07%6,728
Feb 18, 202514.7414.7414.7414.7414.74-0.17%218
Feb 14, 202514.7714.7714.7714.7714.770.58%286
Feb 13, 202514.6614.7114.6614.6814.680.14%2,429
Feb 12, 202514.6214.6614.6214.6614.66-0.34%370
Feb 11, 202514.6014.7114.5314.7114.711.24%1,832
Feb 10, 202514.5314.5614.5314.5314.530.14%698
Feb 7, 202514.5814.5914.5114.5114.51-713
Feb 6, 202514.5414.5614.5114.5114.51-0.14%900
Feb 5, 202514.4514.5314.4514.5314.530.64%1,227
Feb 4, 202514.4314.4914.4314.4414.361.01%894
Feb 3, 202514.2414.3914.1814.2914.22-1.12%5,434
Jan 31, 202514.5414.5414.4614.4614.38-0.65%560
Jan 30, 202514.5314.5914.5314.5514.480.59%314
Jan 29, 202514.4714.4714.4714.4714.390.10%78
Jan 28, 202514.4214.4514.4214.4514.38-0.55%504
Jan 27, 202514.4814.5314.4814.5314.460.90%656
Jan 24, 202514.4314.4314.4014.4014.33-0.14%630
Jan 23, 202514.2414.4214.2414.4214.351.48%627
Jan 22, 202514.2514.2514.2114.2114.14-0.49%401
Jan 21, 202514.1914.3214.1914.2814.210.92%2,817
Jan 17, 202514.1014.1514.0914.1514.081.14%5,556
Jan 16, 202513.9814.0313.9813.9913.92-0.78%1,489
Jan 15, 202514.0414.1014.0414.1014.031.62%245
Jan 14, 202513.8013.8813.8013.8813.810.69%1,804
Jan 13, 202513.7213.7813.7213.7813.71-1,894
Jan 10, 202513.8713.8713.7613.7813.71-0.72%1,851
Jan 8, 202513.8413.8813.8413.8813.81-1.00%820
Jan 7, 202514.1314.1314.0214.0213.95-0.71%1,037
Jan 6, 202514.1414.1414.1114.1214.050.57%1,026
Jan 3, 202514.0414.0414.0414.0413.970.57%215
Jan 2, 202513.9613.9613.9613.9613.890.14%152
Dec 31, 202414.0714.0713.9413.9413.87-0.07%847
Dec 30, 202413.9713.9813.9313.9513.88-1.48%2,637
Dec 27, 202414.1314.1614.1314.1613.930.57%843
Dec 26, 202414.0714.0814.0014.0813.850.11%1,721
Dec 24, 202414.1114.1114.0214.0713.830.61%653
Dec 23, 202413.8913.9813.8913.9813.750.07%570
Dec 20, 202413.9114.0213.9113.9713.740.43%1,777
Dec 19, 202413.9813.9813.8713.9113.680.29%1,219
Dec 18, 202414.2114.2113.8713.8713.64-2.67%1,290
Dec 17, 202414.3214.3214.2514.2514.02-0.28%1,223
Dec 16, 202414.3914.3914.2914.2914.06-1.17%639
Dec 13, 202414.4314.4614.4314.4614.22-0.08%363
Dec 12, 202414.4214.4714.4214.4714.23-0.28%235
Dec 11, 202414.5914.5914.5114.5114.27-0.68%550
Dec 10, 202414.6414.6414.5514.6114.37-0.61%1,945
Dec 9, 202414.6914.7014.6514.7014.460.31%1,746
Dec 6, 202414.7014.7114.6614.6614.41-0.10%753
Dec 5, 202414.6214.6714.6214.6714.431.73%626
Dec 4, 202414.5114.5114.4214.4214.18-1.30%757
Dec 3, 202414.6214.6214.6114.6114.291.11%656
Dec 2, 202414.5514.5514.4514.4514.14-0.83%357
Nov 29, 202414.5514.5714.5514.5714.260.70%218
Nov 27, 202414.4214.5114.4214.4714.160.98%2,814
Nov 26, 202414.3414.3614.3314.3314.02-0.86%466
Nov 25, 202414.4414.4714.4414.4614.140.80%3,929
Nov 22, 202414.3314.4014.3314.3414.03-0.45%535
Nov 21, 202414.4014.4114.4014.4114.09-0.17%408
Nov 20, 202414.3814.4314.3814.4314.12-0.14%933
Nov 19, 202414.4514.4514.4514.4514.14-0.48%353
Nov 18, 202414.4614.5214.4614.5214.210.62%467
Nov 15, 202414.4314.4314.3314.4314.121.19%9,548
Nov 14, 202414.2614.2614.2614.2613.950.78%349
Nov 13, 202414.1314.1914.0614.1513.84-0.42%131,696
Nov 12, 202414.3514.3614.1914.2113.90-1.86%759
Nov 11, 202414.5914.5914.4814.4814.17-0.41%1,597
Nov 8, 202414.5014.5414.4614.5414.23-1.36%1,842
Nov 7, 202414.7514.7514.6714.7414.421.52%1,591
Nov 6, 202414.5314.5814.5114.5214.21-2.81%1,207
Nov 5, 202414.8714.9414.8714.9414.620.07%545
Nov 4, 202414.9514.9514.9314.9314.530.40%158
Nov 1, 202414.8714.8714.8714.8714.480.51%85
Oct 31, 202414.7514.7914.7514.7914.40-0.78%955
Oct 30, 202414.9114.9114.8214.9114.510.20%10,462
Oct 29, 202414.9114.9114.7914.8814.49-0.27%937
Oct 28, 202414.8614.9214.8614.9214.520.19%862
Oct 25, 202414.8914.8914.8514.8914.50-0.72%777
Oct 24, 202415.0015.0014.9015.0014.600.87%2,697
Oct 23, 202414.9414.9414.8714.8714.48-1.52%461
Oct 22, 202415.0515.1015.0015.1014.700.20%1,000
Oct 21, 202415.1515.1515.0715.0714.67-1.70%1,500
Oct 18, 202415.2015.3315.2015.3314.921.19%337
Oct 17, 202415.1915.1915.1515.1514.75-0.53%6,448
Oct 16, 202415.2015.2315.2015.2314.831.20%4,349
Oct 15, 202415.1215.1815.0515.0514.65-0.82%108,382
Oct 14, 202414.9815.1814.0915.1814.770.10%2,194
Oct 11, 202415.1315.1615.1315.1614.76-423
Oct 10, 202415.1215.1615.0915.1614.760.33%900
Oct 9, 202415.0515.2115.0515.1114.71-132,766
Oct 8, 202415.1015.1115.0315.1114.71-806
Oct 7, 202415.1615.1615.0415.1114.71-0.66%725
Oct 4, 202415.1415.2115.0815.2114.811.26%3,098
Oct 3, 202415.0115.0715.0015.0214.62-2.05%9,649