Skip to main content
Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
17.90
+0.09 (0.51%)
Jun 13, 2025, 4:00 PM - Market closed

EFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202517.7917.9617.7417.9017.900.51%22,033
Jun 12, 202518.0018.0017.7717.8117.810.45%9,283
Jun 11, 202517.7517.7517.6217.7317.730.17%24,835
Jun 10, 202517.5817.7617.5817.7017.70-0.06%22,898
Jun 9, 202517.6717.7617.6517.7117.710.45%17,605
Jun 6, 202517.7017.7017.5817.6317.63-0.34%33,457
Jun 5, 202517.5817.7317.5717.6917.690.63%197,198
Jun 4, 202517.5717.6017.5017.5817.58-0.36%11,414
Jun 3, 202517.8017.8017.5117.6417.57-0.76%11,895
Jun 2, 202518.0018.0017.5217.7817.711.48%26,651
May 30, 202517.5417.5617.4217.5217.450.12%14,366
May 29, 202517.5317.5317.3717.5017.430.28%10,220
May 28, 202517.5017.5017.3717.4517.38-0.43%7,456
May 27, 202517.5917.5917.3917.5317.460.66%21,753
May 23, 202517.3917.4817.2417.4117.34-0.06%8,600
May 22, 202517.6617.6617.3417.4217.350.11%17,417
May 21, 202517.5317.5417.3817.4017.33-0.40%20,466
May 20, 202517.3517.4917.2517.4717.401.28%25,681
May 19, 202517.1717.2617.1217.2517.181.05%33,549
May 16, 202517.0617.1217.0317.0717.000.12%7,866
May 15, 202516.9217.1416.8917.0516.981.26%20,817
May 14, 202516.8916.9016.8016.8416.770.35%2,919
May 13, 202516.8516.9316.7816.7816.71-0.20%6,972
May 12, 202516.9716.9816.7516.8116.75-0.93%30,322
May 9, 202516.8817.0016.8816.9716.901.01%8,507
May 8, 202516.9316.9416.7216.8016.73-0.71%24,129
May 7, 202516.8517.0116.8516.9216.85-0.12%8,125
May 6, 202516.9517.0016.7916.9416.870.62%35,786
May 5, 202516.9116.9116.7716.8416.770.03%32,960
May 2, 202516.7016.8316.7016.8316.690.81%7,970
May 1, 202516.7216.7616.6216.7016.56-0.03%6,005
Apr 30, 202516.6516.7416.5116.7016.560.36%14,192
Apr 29, 202516.5816.8016.5416.6416.500.06%23,370
Apr 28, 202516.5016.7116.4016.6316.491.03%13,400
Apr 25, 202516.2116.4616.0416.4616.331.54%2,325
Apr 24, 202516.1216.3516.1016.2116.080.87%13,785
Apr 23, 202516.4016.4016.0616.0715.94-1.41%35,701
Apr 22, 202516.0316.3416.0316.3016.172.00%5,150
Apr 21, 202516.1716.1715.8015.9815.85-0.19%22,544
Apr 17, 202515.9616.0715.9316.0115.881.07%24,229
Apr 16, 202515.8515.9415.7815.8415.710.64%14,044
Apr 15, 202515.5715.7815.5715.7415.611.03%28,367
Apr 14, 202516.0416.0415.4215.5815.452.30%28,144
Apr 11, 202515.1015.3215.1015.2315.111.74%8,368
Apr 10, 202515.0215.0214.7514.9714.850.60%6,194
Apr 9, 202514.2215.2314.2214.8814.764.38%4,462
Apr 8, 202514.6214.7414.0714.2614.14-1.27%9,682
Apr 7, 202513.9814.7513.3214.4414.32-2.43%14,045
Apr 4, 202515.2015.2314.8014.8014.68-6.86%22,828
Apr 3, 202515.9816.0015.8015.8915.76-19,712