Global X MSCI SuperDividend EAFE ETF (EFAS)

NASDAQ: EFAS · Real-Time Price · USD

Compare

19.41

-0.08 (-0.44%)

At close: Dec 31, 2025, 4:00 PM EST

19.39

-0.02 (-0.08%)

After-hours: Dec 31, 2025, 4:15 PM EST

EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	19.38	19.44	19.24	19.41	19.41	-0.44%	36,426
Dec 30, 2025	19.50	19.53	19.45	19.49	19.49	-0.48%	10,673
Dec 29, 2025	19.49	19.63	19.49	19.59	19.43	-0.31%	17,131
Dec 26, 2025	19.62	19.66	19.61	19.65	19.49	0.36%	29,919
Dec 24, 2025	19.54	19.58	19.51	19.58	19.42	0.51%	4,361
Dec 23, 2025	19.52	19.52	19.44	19.48	19.32	0.39%	5,289
Dec 22, 2025	19.36	19.44	19.30	19.40	19.25	0.64%	15,360
Dec 19, 2025	19.22	19.34	19.22	19.28	19.12	0.31%	16,506
Dec 18, 2025	19.27	19.27	19.15	19.22	19.07	0.45%	11,133
Dec 17, 2025	19.12	19.19	19.09	19.13	18.98	0.47%	29,632
Dec 16, 2025	19.11	19.14	19.04	19.04	18.89	-0.34%	7,394
Dec 15, 2025	19.11	19.19	19.09	19.11	18.96	0.58%	10,318
Dec 12, 2025	19.14	19.14	18.95	19.00	18.85	-0.39%	5,868
Dec 11, 2025	18.94	19.13	18.94	19.07	18.92	1.03%	13,302
Dec 10, 2025	18.84	18.91	18.79	18.88	18.73	0.45%	13,396
Dec 9, 2025	18.87	18.87	18.73	18.79	18.64	0.05%	7,394
Dec 8, 2025	18.83	18.84	18.73	18.78	18.63	-0.21%	11,349
Dec 5, 2025	18.88	18.89	18.78	18.82	18.67	-0.26%	11,110
Dec 4, 2025	18.80	18.89	18.76	18.87	18.72	0.19%	28,959
Dec 3, 2025	18.82	18.86	18.74	18.84	18.69	-	11,037
Dec 2, 2025	18.88	18.89	18.81	18.84	18.62	-0.29%	32,810
Dec 1, 2025	18.81	18.94	18.81	18.89	18.67	0.27%	13,900
Nov 28, 2025	18.77	18.86	18.77	18.84	18.62	0.54%	7,608
Nov 26, 2025	18.63	18.78	18.63	18.74	18.52	0.66%	9,899
Nov 25, 2025	18.54	18.63	18.51	18.62	18.40	0.84%	7,721
Nov 24, 2025	18.48	18.51	18.42	18.46	18.25	-0.11%	16,420
Nov 21, 2025	18.27	18.48	18.27	18.48	18.27	1.07%	20,026
Nov 20, 2025	18.58	18.59	18.29	18.29	18.07	-0.87%	19,748
Nov 19, 2025	18.58	18.60	18.40	18.45	18.23	-1.02%	22,857
Nov 18, 2025	18.59	18.68	18.50	18.64	18.42	-0.44%	36,116
Nov 17, 2025	18.86	18.89	18.67	18.72	18.50	-0.84%	29,610
Nov 14, 2025	18.87	18.93	18.83	18.88	18.66	-0.32%	27,002
Nov 13, 2025	19.05	19.10	18.94	18.94	18.72	-0.29%	9,442
Nov 12, 2025	18.95	19.03	18.90	18.99	18.77	0.96%	17,166
Nov 11, 2025	18.81	18.89	18.81	18.81	18.59	0.57%	8,963
Nov 10, 2025	18.56	18.75	18.53	18.70	18.49	0.77%	19,330
Nov 7, 2025	18.41	18.58	18.39	18.56	18.35	0.14%	16,437
Nov 6, 2025	18.40	18.55	18.40	18.54	18.32	0.60%	9,493
Nov 5, 2025	18.37	18.46	18.33	18.42	18.21	0.54%	17,216
Nov 4, 2025	18.40	18.42	18.31	18.33	18.04	-1.27%	15,295
Nov 3, 2025	18.50	18.60	18.50	18.56	18.27	0.27%	11,662
Oct 31, 2025	18.50	18.52	18.50	18.51	18.22	-0.60%	18,636
Oct 30, 2025	18.57	18.66	18.51	18.62	18.33	-0.35%	5,074
Oct 29, 2025	18.80	18.80	18.66	18.69	18.40	-0.58%	19,080
Oct 28, 2025	18.81	18.83	18.75	18.80	18.50	-0.16%	23,482
Oct 27, 2025	18.71	18.84	18.71	18.83	18.53	0.60%	17,895
Oct 24, 2025	18.61	18.74	18.61	18.71	18.42	0.23%	93,221
Oct 23, 2025	18.58	18.72	18.58	18.67	18.38	1.07%	32,731
Oct 22, 2025	18.55	18.58	18.46	18.47	18.19	-0.29%	13,170
Oct 21, 2025	18.51	18.54	18.50	18.53	18.24	-0.35%	6,013