Skip to main content
Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
13.97
+0.06 (0.43%)
Dec 20, 2024, 4:00 PM EST - Market closed

EFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.9114.0213.9113.9713.970.43%1,777
Dec 19, 202413.9813.9813.8713.9113.910.29%1,219
Dec 18, 202414.2114.2113.8713.8713.87-2.67%1,290
Dec 17, 202414.3214.3214.2514.2514.25-0.28%1,223
Dec 16, 202414.3914.3914.2914.2914.29-1.17%639
Dec 13, 202414.4314.4614.4314.4614.46-0.08%363
Dec 12, 202414.4214.4714.4214.4714.47-0.28%235
Dec 11, 202414.5914.5914.5114.5114.51-0.68%550
Dec 10, 202414.6414.6414.5514.6114.61-0.61%1,945
Dec 9, 202414.6914.7014.6514.7014.700.31%1,746
Dec 6, 202414.7014.7114.6614.6614.66-0.10%753
Dec 5, 202414.6214.6714.6214.6714.671.73%626
Dec 4, 202414.5114.5114.4214.4214.42-1.30%757
Dec 3, 202414.6214.6214.6114.6114.531.11%656
Dec 2, 202414.5514.5514.4514.4514.37-0.83%357
Nov 29, 202414.5514.5714.5514.5714.500.70%218
Nov 27, 202414.4214.5114.4214.4714.390.98%2,814
Nov 26, 202414.3414.3614.3314.3314.26-0.86%466
Nov 25, 202414.4414.4714.4414.4614.380.80%3,929
Nov 22, 202414.3314.4014.3314.3414.27-0.45%535
Nov 21, 202414.4014.4114.4014.4114.33-0.17%408
Nov 20, 202414.3814.4314.3814.4314.35-0.14%933
Nov 19, 202414.4514.4514.4514.4514.37-0.48%353
Nov 18, 202414.4614.5214.4614.5214.440.62%467
Nov 15, 202414.4314.4314.3314.4314.351.19%9,548
Nov 14, 202414.2614.2614.2614.2614.190.78%349
Nov 13, 202414.1314.1914.0614.1514.08-0.42%131,696
Nov 12, 202414.3514.3614.1914.2114.14-1.86%759
Nov 11, 202414.5914.5914.4814.4814.40-0.41%1,597
Nov 8, 202414.5014.5414.4614.5414.46-1.36%1,842
Nov 7, 202414.7514.7514.6714.7414.661.52%1,591
Nov 6, 202414.5314.5814.5114.5214.44-2.81%1,207
Nov 5, 202414.8714.9414.8714.9414.860.07%545
Nov 4, 202414.9514.9514.9314.9314.780.40%158
Nov 1, 202414.8714.8714.8714.8714.720.51%85
Oct 31, 202414.7514.7914.7514.7914.64-0.78%955
Oct 30, 202414.9114.9114.8214.9114.760.20%10,462
Oct 29, 202414.9114.9114.7914.8814.73-0.27%937
Oct 28, 202414.8614.9214.8614.9214.770.19%862
Oct 25, 202414.8914.8914.8514.8914.74-0.72%777
Oct 24, 202415.0015.0014.9015.0014.850.87%2,697
Oct 23, 202414.9414.9414.8714.8714.72-1.52%461
Oct 22, 202415.0515.1015.0015.1014.950.20%1,000
Oct 21, 202415.1515.1515.0715.0714.92-1.70%1,500
Oct 18, 202415.2015.3315.2015.3315.171.19%337
Oct 17, 202415.1915.1915.1515.1514.99-0.53%6,448
Oct 16, 202415.2015.2315.2015.2315.071.20%4,349
Oct 15, 202415.1215.1815.0515.0514.90-0.82%108,382
Oct 14, 202414.9815.1814.0915.1815.020.10%2,194
Oct 11, 202415.1315.1615.1315.1615.00-423
Oct 10, 202415.1215.1615.0915.1615.000.33%900
Oct 9, 202415.0515.2115.0515.1114.96-132,766
Oct 8, 202415.1015.1115.0315.1114.96-806
Oct 7, 202415.1615.1615.0415.1114.96-0.66%725
Oct 4, 202415.1415.2115.0815.2115.051.26%3,098
Oct 3, 202415.0115.0715.0015.0214.87-2.05%9,649
Oct 2, 202415.3515.3515.2915.3415.10-0.42%4,432
Oct 1, 202415.4515.4515.3115.4015.17-0.19%471
Sep 30, 202415.5215.5215.3915.4315.20-1.53%2,818
Sep 27, 202415.6715.6715.6415.6715.430.45%3,479
Sep 26, 202415.6015.6915.5915.6015.360.58%5,000
Sep 25, 202415.6715.6715.5115.5115.27-0.99%433
Sep 24, 202415.5815.6915.5815.6715.430.80%888
Sep 23, 202415.5815.5815.5415.5415.30-0.06%1,019
Sep 20, 202415.5215.5515.4415.5515.31-0.06%934
Sep 19, 202415.5515.6415.5515.5615.320.58%5,070
Sep 18, 202415.5415.6715.4715.4715.24-0.83%2,540
Sep 17, 202415.6515.6915.5015.6015.360.52%6,318
Sep 16, 202415.4415.5715.4415.5215.280.52%2,318
Sep 13, 202415.4615.4615.4415.4415.210.98%339
Sep 12, 202415.2415.2915.1915.2915.06-677
Sep 11, 202415.1815.2915.1715.2915.060.56%1,852
Sep 10, 202415.2115.2115.1415.2114.97-0.36%1,259
Sep 9, 202415.2415.3415.2415.2615.030.33%2,032
Sep 6, 202415.4015.4015.2015.2114.98-1.68%1,798
Sep 5, 202415.4315.4715.3815.4715.240.72%1,490
Sep 4, 202415.3215.4115.3115.3615.050.42%1,083
Sep 3, 202415.3515.3515.2515.3014.99-0.94%1,632
Aug 30, 202415.4815.4815.4415.4415.13-0.45%3,494
Aug 29, 202415.4515.5115.4515.5115.200.71%1,367
Aug 28, 202415.4215.4815.4015.4015.09-0.39%1,866
Aug 27, 202415.4815.4815.4615.4615.150.13%379
Aug 26, 202415.4515.4815.4415.4415.130.06%1,554
Aug 23, 202415.2815.4315.2815.4315.121.71%2,339
Aug 22, 202415.2015.2015.1715.1714.87-0.56%452
Aug 21, 202415.2115.2815.2115.2614.950.83%1,172
Aug 20, 202415.1415.1415.1315.1314.83-0.62%728
Aug 19, 202415.2815.2815.2015.2314.921.32%4,861
Aug 16, 202414.9815.0414.9815.0314.730.45%2,237
Aug 15, 202414.9614.9614.9614.9614.660.40%188
Aug 14, 202414.8614.9414.8614.9014.600.47%609
Aug 13, 202414.6914.8314.6914.8314.531.23%702
Aug 12, 202414.6814.7414.6414.6514.36-0.48%1,323
Aug 9, 202414.5514.7214.5514.7214.431.24%1,984
Aug 8, 202414.5414.5414.5414.5414.250.55%126
Aug 7, 202414.4614.4614.4614.4614.171.62%180
Aug 6, 202414.2114.2314.1914.2313.95-0.56%2,633
Aug 5, 202414.3014.3114.2814.3114.03-2.32%129,924
Aug 2, 202414.6314.6514.5414.6514.28-0.48%1,197
Aug 1, 202414.7914.7914.5014.7214.35-1.01%5,735