Skip to main content
Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
14.40
-0.03 (-0.21%)
Nov 21, 2024, 2:15 PM EST - Market open

EFAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.3814.4314.3814.4314.43-0.14%933
Nov 19, 202414.4514.4514.4514.4514.45-0.48%353
Nov 18, 202414.4614.5214.4614.5214.520.62%467
Nov 15, 202414.4314.4314.3314.4314.431.19%9,548
Nov 14, 202414.2614.2614.2614.2614.260.78%349
Nov 13, 202414.1314.1914.0614.1514.15-0.42%131,696
Nov 12, 202414.3514.3614.1914.2114.21-1.86%759
Nov 11, 202414.5914.5914.4814.4814.48-0.41%1,597
Nov 8, 202414.5014.5414.4614.5414.54-1.36%1,842
Nov 7, 202414.7514.7514.6714.7414.741.52%1,591
Nov 6, 202414.5314.5814.5114.5214.52-2.81%1,207
Nov 5, 202414.8714.9414.8714.9414.940.07%545
Nov 4, 202414.9514.9514.9314.9314.850.40%158
Nov 1, 202414.8714.8714.8714.8714.800.51%85
Oct 31, 202414.7514.7914.7514.7914.72-0.78%955
Oct 30, 202414.9114.9114.8214.9114.840.20%10,462
Oct 29, 202414.9114.9114.7914.8814.81-0.27%937
Oct 28, 202414.8614.9214.8614.9214.840.19%862
Oct 25, 202414.8914.8914.8514.8914.82-0.72%777
Oct 24, 202415.0015.0014.9015.0014.920.87%2,697
Oct 23, 202414.9414.9414.8714.8714.80-1.52%461
Oct 22, 202415.0515.1015.0015.1015.020.20%1,000
Oct 21, 202415.1515.1515.0715.0714.99-1.70%1,500
Oct 18, 202415.2015.3315.2015.3315.251.19%337
Oct 17, 202415.1915.1915.1515.1515.07-0.53%6,448
Oct 16, 202415.2015.2315.2015.2315.151.20%4,349
Oct 15, 202415.1215.1815.0515.0514.97-0.82%108,382
Oct 14, 202414.9815.1814.0915.1815.100.10%2,194
Oct 11, 202415.1315.1615.1315.1615.08-423
Oct 10, 202415.1215.1615.0915.1615.080.33%900
Oct 9, 202415.0515.2115.0515.1115.03-132,766
Oct 8, 202415.1015.1115.0315.1115.03-806
Oct 7, 202415.1615.1615.0415.1115.03-0.66%725
Oct 4, 202415.1415.2115.0815.2115.131.26%3,098
Oct 3, 202415.0115.0715.0015.0214.94-2.05%9,649
Oct 2, 202415.3515.3515.2915.3415.18-0.42%4,432
Oct 1, 202415.4515.4515.3115.4015.25-0.19%471
Sep 30, 202415.5215.5215.3915.4315.28-1.53%2,818
Sep 27, 202415.6715.6715.6415.6715.510.45%3,479
Sep 26, 202415.6015.6915.5915.6015.440.58%5,000
Sep 25, 202415.6715.6715.5115.5115.36-0.99%433
Sep 24, 202415.5815.6915.5815.6715.510.80%888
Sep 23, 202415.5815.5815.5415.5415.39-0.06%1,019
Sep 20, 202415.5215.5515.4415.5515.39-0.06%934
Sep 19, 202415.5515.6415.5515.5615.400.58%5,070
Sep 18, 202415.5415.6715.4715.4715.32-0.83%2,540
Sep 17, 202415.6515.6915.5015.6015.440.52%6,318
Sep 16, 202415.4415.5715.4415.5215.370.52%2,318
Sep 13, 202415.4615.4615.4415.4415.290.98%339
Sep 12, 202415.2415.2915.1915.2915.14-677
Sep 11, 202415.1815.2915.1715.2915.140.56%1,852
Sep 10, 202415.2115.2115.1415.2115.05-0.36%1,259
Sep 9, 202415.2415.3415.2415.2615.110.33%2,032
Sep 6, 202415.4015.4015.2015.2115.06-1.68%1,798
Sep 5, 202415.4315.4715.3815.4715.320.72%1,490
Sep 4, 202415.3215.4115.3115.3615.130.42%1,083
Sep 3, 202415.3515.3515.2515.3015.07-0.94%1,632
Aug 30, 202415.4815.4815.4415.4415.21-0.45%3,494
Aug 29, 202415.4515.5115.4515.5115.280.71%1,367
Aug 28, 202415.4215.4815.4015.4015.17-0.39%1,866
Aug 27, 202415.4815.4815.4615.4615.230.13%379
Aug 26, 202415.4515.4815.4415.4415.210.06%1,554
Aug 23, 202415.2815.4315.2815.4315.201.71%2,339
Aug 22, 202415.2015.2015.1715.1714.95-0.56%452
Aug 21, 202415.2115.2815.2115.2615.030.83%1,172
Aug 20, 202415.1415.1415.1315.1314.91-0.62%728
Aug 19, 202415.2815.2815.2015.2315.001.32%4,861
Aug 16, 202414.9815.0414.9815.0314.810.45%2,237
Aug 15, 202414.9614.9614.9614.9614.740.40%188
Aug 14, 202414.8614.9414.8614.9014.680.47%609
Aug 13, 202414.6914.8314.6914.8314.611.23%702
Aug 12, 202414.6814.7414.6414.6514.43-0.48%1,323
Aug 9, 202414.5514.7214.5514.7214.501.24%1,984
Aug 8, 202414.5414.5414.5414.5414.330.55%126
Aug 7, 202414.4614.4614.4614.4614.251.62%180
Aug 6, 202414.2114.2314.1914.2314.02-0.56%2,633
Aug 5, 202414.3014.3114.2814.3114.10-2.32%129,924
Aug 2, 202414.6314.6514.5414.6514.36-0.48%1,197
Aug 1, 202414.7914.7914.5014.7214.43-1.01%5,735
Jul 31, 202414.8814.9814.8714.8714.580.54%1,805
Jul 30, 202414.8114.8114.7914.7914.50-0.14%230
Jul 29, 202414.8314.8314.7614.8114.520.27%2,081
Jul 26, 202414.7014.8414.7014.7714.480.54%5,384
Jul 25, 202414.6214.7514.6214.6914.40-0.27%3,539
Jul 24, 202414.7514.7514.6414.7314.44-0.47%1,618
Jul 23, 202414.7014.8014.7014.8014.51-0.07%356
Jul 22, 202414.8014.8414.8014.8114.520.20%1,236
Jul 19, 202414.7514.7814.6914.7814.490.14%648
Jul 18, 202414.8914.8914.7614.7614.47-0.67%484
Jul 17, 202414.7814.8614.7814.8614.570.75%661
Jul 16, 202414.6014.7514.6014.7514.460.61%481
Jul 15, 202414.7314.7914.6614.6614.37-1.35%967
Jul 12, 202414.8014.8814.8014.8614.570.81%909
Jul 11, 202414.7214.7414.6714.7414.451.03%1,258
Jul 10, 202414.5014.5914.4014.5914.301.53%13,522
Jul 9, 202414.4414.4514.3714.3714.09-1.10%2,566
Jul 8, 202414.6614.7014.4814.5314.24-0.07%5,519
Jul 5, 202414.5914.5914.4914.5414.250.21%4,517
Jul 3, 202414.4914.5114.4114.5114.220.97%6,508
Jul 2, 202414.3214.4114.2614.3714.02-0.14%4,249