Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
18.69
+0.09 (0.51%)
Aug 7, 2025, 4:00 PM - Market closed
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.66 | 18.75 | 18.65 | 18.69 | 18.69 | 0.51% | 16,309 |
| Aug 6, 2025 | 18.59 | 18.70 | 18.53 | 18.59 | 18.59 | 0.95% | 19,331 |
| Aug 5, 2025 | 18.42 | 18.44 | 18.30 | 18.42 | 18.42 | 0.03% | 13,674 |
| Aug 4, 2025 | 18.33 | 18.49 | 18.33 | 18.41 | 18.34 | 1.10% | 28,888 |
| Aug 1, 2025 | 18.17 | 18.27 | 18.10 | 18.21 | 18.14 | 0.03% | 21,067 |
| Jul 31, 2025 | 18.23 | 18.31 | 18.15 | 18.21 | 18.13 | -0.36% | 31,764 |
| Jul 30, 2025 | 18.35 | 18.42 | 18.22 | 18.27 | 18.20 | -0.79% | 26,717 |
| Jul 29, 2025 | 18.46 | 18.51 | 18.35 | 18.42 | 18.34 | 0.08% | 53,695 |
| Jul 28, 2025 | 18.44 | 18.73 | 18.30 | 18.40 | 18.33 | -0.76% | 64,982 |
| Jul 25, 2025 | 18.52 | 18.54 | 18.41 | 18.54 | 18.47 | -0.13% | 13,999 |
| Jul 24, 2025 | 18.56 | 18.64 | 18.51 | 18.57 | 18.49 | 0.08% | 11,162 |
| Jul 23, 2025 | 18.48 | 18.64 | 18.42 | 18.55 | 18.48 | 0.84% | 20,455 |
| Jul 22, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | 18.32 | 1.24% | 19,777 |
| Jul 21, 2025 | 18.03 | 18.26 | 18.03 | 18.17 | 18.10 | 0.72% | 32,375 |
| Jul 18, 2025 | 18.03 | 18.16 | 18.03 | 18.04 | 17.97 | 0.28% | 12,470 |
| Jul 17, 2025 | 17.99 | 18.05 | 17.88 | 17.99 | 17.92 | -0.11% | 20,200 |
| Jul 16, 2025 | 17.86 | 18.01 | 17.82 | 18.01 | 17.94 | 0.73% | 21,397 |
| Jul 15, 2025 | 18.13 | 18.13 | 17.87 | 17.88 | 17.81 | -1.00% | 15,090 |
| Jul 14, 2025 | 18.03 | 18.14 | 18.03 | 18.06 | 17.99 | -0.11% | 33,891 |
| Jul 11, 2025 | 18.11 | 18.11 | 17.99 | 18.08 | 18.01 | -0.11% | 23,635 |
| Jul 10, 2025 | 18.19 | 18.19 | 18.04 | 18.10 | 18.03 | -0.49% | 25,653 |
| Jul 9, 2025 | 18.24 | 18.24 | 18.09 | 18.19 | 18.12 | 0.78% | 14,764 |
| Jul 8, 2025 | 18.06 | 18.11 | 17.99 | 18.05 | 17.98 | -0.39% | 17,093 |
| Jul 7, 2025 | 18.12 | 18.19 | 18.07 | 18.12 | 18.05 | -0.38% | 21,630 |
| Jul 3, 2025 | 18.22 | 18.24 | 18.10 | 18.19 | 18.12 | -0.22% | 22,707 |
| Jul 2, 2025 | 18.09 | 18.25 | 18.09 | 18.23 | 18.09 | 0.61% | 22,092 |
| Jul 1, 2025 | 18.17 | 18.23 | 18.10 | 18.12 | 17.98 | -0.44% | 34,971 |
| Jun 30, 2025 | 18.09 | 18.24 | 18.01 | 18.20 | 18.06 | 1.11% | 47,447 |
| Jun 27, 2025 | 17.97 | 18.09 | 17.96 | 18.00 | 17.86 | 0.11% | 14,604 |
| Jun 26, 2025 | 17.97 | 18.00 | 17.90 | 17.98 | 17.84 | 0.78% | 19,178 |
| Jun 25, 2025 | 17.96 | 17.96 | 17.82 | 17.84 | 17.70 | -0.34% | 25,292 |
| Jun 24, 2025 | 17.81 | 18.00 | 17.81 | 17.90 | 17.76 | 0.56% | 34,217 |
| Jun 23, 2025 | 17.79 | 17.91 | 17.74 | 17.80 | 17.66 | 0.28% | 23,172 |
| Jun 20, 2025 | 17.78 | 17.90 | 17.72 | 17.75 | 17.61 | -0.56% | 43,152 |
| Jun 18, 2025 | 17.93 | 17.94 | 17.74 | 17.85 | 17.71 | 0.22% | 12,244 |
| Jun 17, 2025 | 17.92 | 17.97 | 17.80 | 17.81 | 17.67 | -0.86% | 22,238 |
| Jun 16, 2025 | 18.00 | 18.08 | 17.91 | 17.97 | 17.82 | 0.36% | 42,537 |
| Jun 13, 2025 | 17.79 | 17.96 | 17.74 | 17.90 | 17.76 | 0.51% | 22,033 |
| Jun 12, 2025 | 18.00 | 18.00 | 17.77 | 17.81 | 17.67 | 0.45% | 9,283 |
| Jun 11, 2025 | 17.75 | 17.75 | 17.62 | 17.73 | 17.59 | 0.17% | 24,835 |
| Jun 10, 2025 | 17.58 | 17.76 | 17.58 | 17.70 | 17.56 | -0.06% | 22,898 |
| Jun 9, 2025 | 17.67 | 17.76 | 17.65 | 17.71 | 17.57 | 0.45% | 17,605 |
| Jun 6, 2025 | 17.70 | 17.70 | 17.58 | 17.63 | 17.49 | -0.34% | 33,457 |
| Jun 5, 2025 | 17.58 | 17.73 | 17.57 | 17.69 | 17.55 | 0.63% | 197,198 |
| Jun 4, 2025 | 17.57 | 17.60 | 17.50 | 17.58 | 17.44 | -0.36% | 11,414 |
| Jun 3, 2025 | 17.80 | 17.80 | 17.51 | 17.64 | 17.44 | -0.76% | 11,895 |
| Jun 2, 2025 | 18.00 | 18.00 | 17.52 | 17.78 | 17.57 | 1.48% | 26,651 |
| May 30, 2025 | 17.54 | 17.56 | 17.42 | 17.52 | 17.31 | 0.12% | 14,366 |
| May 29, 2025 | 17.53 | 17.53 | 17.37 | 17.50 | 17.29 | 0.28% | 10,220 |
| May 28, 2025 | 17.50 | 17.50 | 17.37 | 17.45 | 17.24 | -0.43% | 7,456 |