Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
16.46
+0.25 (1.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.21 | 16.46 | 16.04 | 16.46 | 16.46 | 1.54% | 2,323 |
| Apr 24, 2025 | 16.12 | 16.35 | 16.10 | 16.21 | 16.21 | 0.87% | 13,785 |
| Apr 23, 2025 | 16.40 | 16.40 | 16.06 | 16.07 | 16.07 | -1.41% | 35,701 |
| Apr 22, 2025 | 16.03 | 16.34 | 16.03 | 16.30 | 16.30 | 2.00% | 5,150 |
| Apr 21, 2025 | 16.17 | 16.17 | 15.80 | 15.98 | 15.98 | -0.19% | 22,544 |
| Apr 17, 2025 | 15.96 | 16.07 | 15.93 | 16.01 | 16.01 | 1.07% | 24,229 |
| Apr 16, 2025 | 15.85 | 15.94 | 15.78 | 15.84 | 15.84 | 0.64% | 14,044 |
| Apr 15, 2025 | 15.57 | 15.78 | 15.57 | 15.74 | 15.74 | 1.03% | 28,367 |
| Apr 14, 2025 | 16.04 | 16.04 | 15.42 | 15.58 | 15.58 | 2.30% | 28,144 |
| Apr 11, 2025 | 15.10 | 15.32 | 15.10 | 15.23 | 15.23 | 1.74% | 8,368 |
| Apr 10, 2025 | 15.02 | 15.02 | 14.75 | 14.97 | 14.97 | 0.60% | 6,194 |
| Apr 9, 2025 | 14.22 | 15.23 | 14.22 | 14.88 | 14.88 | 4.38% | 4,462 |
| Apr 8, 2025 | 14.62 | 14.74 | 14.07 | 14.26 | 14.26 | -1.27% | 9,682 |
| Apr 7, 2025 | 13.98 | 14.75 | 13.32 | 14.44 | 14.44 | -2.43% | 14,045 |
| Apr 4, 2025 | 15.20 | 15.23 | 14.80 | 14.80 | 14.80 | -6.86% | 22,828 |
| Apr 3, 2025 | 15.98 | 16.00 | 15.80 | 15.89 | 15.89 | - | 19,712 |
| Apr 2, 2025 | 15.95 | 15.99 | 15.85 | 15.89 | 15.82 | -0.69% | 22,747 |
| Apr 1, 2025 | 15.99 | 16.01 | 15.90 | 16.00 | 15.93 | 0.38% | 22,527 |
| Mar 31, 2025 | 15.82 | 15.94 | 15.76 | 15.94 | 15.87 | -0.56% | 11,866 |
| Mar 28, 2025 | 16.06 | 16.06 | 15.95 | 16.03 | 15.96 | -0.19% | 9,038 |
| Mar 27, 2025 | 15.99 | 16.08 | 15.96 | 16.06 | 15.99 | 0.63% | 13,573 |
| Mar 26, 2025 | 16.06 | 16.09 | 15.93 | 15.96 | 15.89 | -0.69% | 9,646 |
| Mar 25, 2025 | 16.09 | 16.11 | 16.04 | 16.07 | 16.00 | 0.94% | 17,764 |
| Mar 24, 2025 | 15.99 | 16.02 | 15.90 | 15.92 | 15.85 | -0.41% | 9,119 |
| Mar 21, 2025 | 15.98 | 16.02 | 15.94 | 15.99 | 15.92 | -0.40% | 10,618 |
| Mar 20, 2025 | 15.95 | 16.05 | 15.90 | 16.05 | 15.98 | -1.17% | 8,914 |
| Mar 19, 2025 | 16.21 | 16.24 | 16.09 | 16.24 | 16.17 | 0.03% | 6,222 |
| Mar 18, 2025 | 16.20 | 16.31 | 16.20 | 16.24 | 16.17 | 0.46% | 11,422 |
| Mar 17, 2025 | 16.00 | 16.24 | 16.00 | 16.16 | 16.09 | 1.57% | 21,304 |
| Mar 14, 2025 | 15.85 | 15.98 | 15.82 | 15.91 | 15.84 | 0.66% | 25,584 |
| Mar 13, 2025 | 15.79 | 15.86 | 15.76 | 15.81 | 15.74 | 0.29% | 10,446 |
| Mar 12, 2025 | 15.77 | 15.86 | 15.76 | 15.76 | 15.69 | -0.63% | 9,057 |
| Mar 11, 2025 | 15.86 | 15.91 | 15.74 | 15.86 | 15.79 | 0.13% | 7,829 |
| Mar 10, 2025 | 15.81 | 15.88 | 15.75 | 15.84 | 15.77 | -0.75% | 14,769 |
| Mar 7, 2025 | 15.64 | 16.08 | 15.64 | 15.96 | 15.89 | 2.37% | 21,934 |
| Mar 6, 2025 | 15.60 | 15.64 | 15.46 | 15.59 | 15.52 | -0.38% | 9,045 |
| Mar 5, 2025 | 15.49 | 15.65 | 15.47 | 15.65 | 15.58 | 2.45% | 8,152 |
| Mar 4, 2025 | 15.14 | 15.41 | 15.05 | 15.28 | 15.14 | 0.53% | 5,304 |
| Mar 3, 2025 | 15.27 | 15.37 | 15.20 | 15.20 | 15.06 | 1.10% | 3,016 |
| Feb 28, 2025 | 15.08 | 15.15 | 15.03 | 15.03 | 14.90 | -0.73% | 1,706 |
| Feb 27, 2025 | 15.17 | 15.17 | 15.04 | 15.14 | 15.01 | 0.13% | 3,708 |
| Feb 26, 2025 | 15.15 | 15.24 | 15.12 | 15.12 | 14.99 | -0.26% | 1,660 |
| Feb 25, 2025 | 15.09 | 15.16 | 15.05 | 15.16 | 15.03 | 1.61% | 5,067 |
| Feb 24, 2025 | 14.90 | 14.98 | 14.88 | 14.92 | 14.79 | 0.67% | 7,498 |
| Feb 21, 2025 | 14.76 | 14.83 | 14.75 | 14.82 | 14.69 | 0.07% | 850 |
| Feb 20, 2025 | 14.82 | 14.82 | 14.77 | 14.81 | 14.68 | 0.41% | 1,207 |
| Feb 19, 2025 | 14.70 | 14.75 | 14.69 | 14.75 | 14.62 | 0.07% | 6,728 |
| Feb 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.61 | -0.17% | 218 |
| Feb 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.64 | 0.58% | 286 |
| Feb 13, 2025 | 14.66 | 14.71 | 14.66 | 14.68 | 14.55 | 0.14% | 2,429 |