Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
15.94
-0.06 (-0.38%)
Apr 2, 2025, 12:23 PM EDT - Market open
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.99 | 16.01 | 15.90 | 16.00 | 16.00 | 0.38% | 22,527 |
| Mar 31, 2025 | 15.82 | 15.94 | 15.76 | 15.94 | 15.94 | -0.56% | 11,866 |
| Mar 28, 2025 | 16.06 | 16.06 | 15.95 | 16.03 | 16.03 | -0.19% | 9,038 |
| Mar 27, 2025 | 15.99 | 16.08 | 15.96 | 16.06 | 16.06 | 0.63% | 13,573 |
| Mar 26, 2025 | 16.06 | 16.09 | 15.93 | 15.96 | 15.96 | -0.69% | 9,646 |
| Mar 25, 2025 | 16.09 | 16.11 | 16.04 | 16.07 | 16.07 | 0.94% | 17,764 |
| Mar 24, 2025 | 15.99 | 16.02 | 15.90 | 15.92 | 15.92 | -0.41% | 9,119 |
| Mar 21, 2025 | 15.98 | 16.02 | 15.94 | 15.99 | 15.99 | -0.40% | 10,618 |
| Mar 20, 2025 | 15.95 | 16.05 | 15.90 | 16.05 | 16.05 | -1.17% | 8,914 |
| Mar 19, 2025 | 16.21 | 16.24 | 16.09 | 16.24 | 16.24 | 0.03% | 6,222 |
| Mar 18, 2025 | 16.20 | 16.31 | 16.20 | 16.24 | 16.24 | 0.46% | 11,422 |
| Mar 17, 2025 | 16.00 | 16.24 | 16.00 | 16.16 | 16.16 | 1.57% | 21,304 |
| Mar 14, 2025 | 15.85 | 15.98 | 15.82 | 15.91 | 15.91 | 0.66% | 25,584 |
| Mar 13, 2025 | 15.79 | 15.86 | 15.76 | 15.81 | 15.81 | 0.29% | 10,446 |
| Mar 12, 2025 | 15.77 | 15.86 | 15.76 | 15.76 | 15.76 | -0.63% | 9,057 |
| Mar 11, 2025 | 15.86 | 15.91 | 15.74 | 15.86 | 15.86 | 0.13% | 7,829 |
| Mar 10, 2025 | 15.81 | 15.88 | 15.75 | 15.84 | 15.84 | -0.75% | 14,769 |
| Mar 7, 2025 | 15.64 | 16.08 | 15.64 | 15.96 | 15.96 | 2.37% | 21,934 |
| Mar 6, 2025 | 15.60 | 15.64 | 15.46 | 15.59 | 15.59 | -0.38% | 9,045 |
| Mar 5, 2025 | 15.49 | 15.65 | 15.47 | 15.65 | 15.65 | 2.45% | 8,152 |
| Mar 4, 2025 | 15.14 | 15.41 | 15.05 | 15.28 | 15.21 | 0.53% | 5,304 |
| Mar 3, 2025 | 15.27 | 15.37 | 15.20 | 15.20 | 15.13 | 1.10% | 3,016 |
| Feb 28, 2025 | 15.08 | 15.15 | 15.03 | 15.03 | 14.96 | -0.73% | 1,706 |
| Feb 27, 2025 | 15.17 | 15.17 | 15.04 | 15.14 | 15.07 | 0.13% | 3,708 |
| Feb 26, 2025 | 15.15 | 15.24 | 15.12 | 15.12 | 15.05 | -0.26% | 1,660 |
| Feb 25, 2025 | 15.09 | 15.16 | 15.05 | 15.16 | 15.09 | 1.61% | 5,067 |
| Feb 24, 2025 | 14.90 | 14.98 | 14.88 | 14.92 | 14.86 | 0.67% | 7,498 |
| Feb 21, 2025 | 14.76 | 14.83 | 14.75 | 14.82 | 14.76 | 0.07% | 850 |
| Feb 20, 2025 | 14.82 | 14.82 | 14.77 | 14.81 | 14.75 | 0.41% | 1,207 |
| Feb 19, 2025 | 14.70 | 14.75 | 14.69 | 14.75 | 14.69 | 0.07% | 6,728 |
| Feb 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.68 | -0.17% | 218 |
| Feb 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.70 | 0.58% | 286 |
| Feb 13, 2025 | 14.66 | 14.71 | 14.66 | 14.68 | 14.62 | 0.14% | 2,429 |
| Feb 12, 2025 | 14.62 | 14.66 | 14.62 | 14.66 | 14.60 | -0.34% | 370 |
| Feb 11, 2025 | 14.60 | 14.71 | 14.53 | 14.71 | 14.65 | 1.24% | 1,832 |
| Feb 10, 2025 | 14.53 | 14.56 | 14.53 | 14.53 | 14.47 | 0.14% | 698 |
| Feb 7, 2025 | 14.58 | 14.59 | 14.51 | 14.51 | 14.45 | - | 713 |
| Feb 6, 2025 | 14.54 | 14.56 | 14.51 | 14.51 | 14.45 | -0.14% | 900 |
| Feb 5, 2025 | 14.45 | 14.53 | 14.45 | 14.53 | 14.47 | 0.64% | 1,227 |
| Feb 4, 2025 | 14.43 | 14.49 | 14.43 | 14.44 | 14.30 | 1.01% | 894 |
| Feb 3, 2025 | 14.24 | 14.39 | 14.18 | 14.29 | 14.16 | -1.12% | 5,434 |
| Jan 31, 2025 | 14.54 | 14.54 | 14.46 | 14.46 | 14.32 | -0.65% | 560 |
| Jan 30, 2025 | 14.53 | 14.59 | 14.53 | 14.55 | 14.41 | 0.59% | 314 |
| Jan 29, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | 0.10% | 78 |
| Jan 28, 2025 | 14.42 | 14.45 | 14.42 | 14.45 | 14.31 | -0.55% | 504 |
| Jan 27, 2025 | 14.48 | 14.53 | 14.48 | 14.53 | 14.39 | 0.90% | 656 |
| Jan 24, 2025 | 14.43 | 14.43 | 14.40 | 14.40 | 14.27 | -0.14% | 630 |
| Jan 23, 2025 | 14.24 | 14.42 | 14.24 | 14.42 | 14.28 | 1.48% | 627 |
| Jan 22, 2025 | 14.25 | 14.25 | 14.21 | 14.21 | 14.08 | -0.49% | 401 |
| Jan 21, 2025 | 14.19 | 14.32 | 14.19 | 14.28 | 14.15 | 0.92% | 2,817 |