Skip to main content
logo
Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
18.10
-0.09 (-0.49%)
Jul 10, 2025, 4:00 PM - Market closed

EFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202518.1918.1918.0418.1018.10-0.49%25,653
Jul 9, 202518.2418.2418.0918.1918.190.78%14,764
Jul 8, 202518.0618.1117.9918.0518.05-0.39%17,093
Jul 7, 202518.1218.1918.0718.1218.12-0.38%21,630
Jul 3, 202518.2218.2418.1018.1918.19-0.22%22,707
Jul 2, 202518.0918.2518.0918.2318.160.61%22,092
Jul 1, 202518.1718.2318.1018.1218.05-0.44%34,971
Jun 30, 202518.0918.2418.0118.2018.131.11%47,447
Jun 27, 202517.9718.0917.9618.0017.930.11%14,604
Jun 26, 202517.9718.0017.9017.9817.910.78%19,178
Jun 25, 202517.9617.9617.8217.8417.77-0.34%25,292
Jun 24, 202517.8118.0017.8117.9017.830.56%34,217
Jun 23, 202517.7917.9117.7417.8017.730.28%23,172
Jun 20, 202517.7817.9017.7217.7517.68-0.56%43,152
Jun 18, 202517.9317.9417.7417.8517.780.22%12,244
Jun 17, 202517.9217.9717.8017.8117.74-0.86%22,238
Jun 16, 202518.0018.0817.9117.9717.890.36%42,537
Jun 13, 202517.7917.9617.7417.9017.830.51%22,033
Jun 12, 202518.0018.0017.7717.8117.740.45%9,283
Jun 11, 202517.7517.7517.6217.7317.660.17%24,835
Jun 10, 202517.5817.7617.5817.7017.63-0.06%22,898
Jun 9, 202517.6717.7617.6517.7117.640.45%17,605
Jun 6, 202517.7017.7017.5817.6317.56-0.34%33,457
Jun 5, 202517.5817.7317.5717.6917.620.63%197,198
Jun 4, 202517.5717.6017.5017.5817.51-0.36%11,414
Jun 3, 202517.8017.8017.5117.6417.50-0.76%11,895
Jun 2, 202518.0018.0017.5217.7817.641.48%26,651
May 30, 202517.5417.5617.4217.5217.380.12%14,366
May 29, 202517.5317.5317.3717.5017.360.28%10,220
May 28, 202517.5017.5017.3717.4517.31-0.43%7,456
May 27, 202517.5917.5917.3917.5317.390.66%21,753
May 23, 202517.3917.4817.2417.4117.27-0.06%8,600
May 22, 202517.6617.6617.3417.4217.280.11%17,417
May 21, 202517.5317.5417.3817.4017.26-0.40%20,466
May 20, 202517.3517.4917.2517.4717.331.28%25,681
May 19, 202517.1717.2617.1217.2517.111.05%33,549
May 16, 202517.0617.1217.0317.0716.940.12%7,866
May 15, 202516.9217.1416.8917.0516.921.26%20,817
May 14, 202516.8916.9016.8016.8416.710.35%2,919
May 13, 202516.8516.9316.7816.7816.65-0.20%6,972
May 12, 202516.9716.9816.7516.8116.68-0.93%30,322
May 9, 202516.8817.0016.8816.9716.841.01%8,507
May 8, 202516.9316.9416.7216.8016.67-0.71%24,129
May 7, 202516.8517.0116.8516.9216.79-0.12%8,125
May 6, 202516.9517.0016.7916.9416.810.62%35,786
May 5, 202516.9116.9116.7716.8416.700.03%32,960
May 2, 202516.7016.8316.7016.8316.630.81%7,970
May 1, 202516.7216.7616.6216.7016.49-0.03%6,005
Apr 30, 202516.6516.7416.5116.7016.500.36%14,192
Apr 29, 202516.5816.8016.5416.6416.440.06%23,370