Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
18.51
-0.11 (-0.59%)
At close: Oct 31, 2025, 4:00 PM EDT
18.50
-0.01 (-0.05%)
After-hours: Oct 31, 2025, 5:10 PM EDT
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.50 | 18.52 | 18.50 | 18.51 | 18.51 | -0.60% | 18,636 |
| Oct 30, 2025 | 18.57 | 18.66 | 18.51 | 18.62 | 18.62 | -0.35% | 5,074 |
| Oct 29, 2025 | 18.80 | 18.80 | 18.66 | 18.69 | 18.69 | -0.58% | 19,080 |
| Oct 28, 2025 | 18.81 | 18.83 | 18.75 | 18.80 | 18.80 | -0.16% | 23,482 |
| Oct 27, 2025 | 18.71 | 18.84 | 18.71 | 18.83 | 18.83 | 0.60% | 17,895 |
| Oct 24, 2025 | 18.61 | 18.74 | 18.61 | 18.71 | 18.71 | 0.23% | 93,221 |
| Oct 23, 2025 | 18.58 | 18.72 | 18.58 | 18.67 | 18.67 | 1.07% | 32,731 |
| Oct 22, 2025 | 18.55 | 18.58 | 18.46 | 18.47 | 18.47 | -0.29% | 13,170 |
| Oct 21, 2025 | 18.51 | 18.54 | 18.50 | 18.53 | 18.53 | -0.35% | 6,013 |
| Oct 20, 2025 | 18.54 | 18.64 | 18.49 | 18.59 | 18.59 | 0.18% | 19,458 |
| Oct 17, 2025 | 18.49 | 18.61 | 18.42 | 18.56 | 18.56 | 0.11% | 15,221 |
| Oct 16, 2025 | 18.47 | 18.57 | 18.41 | 18.54 | 18.54 | 0.15% | 8,943 |
| Oct 15, 2025 | 18.62 | 18.62 | 18.47 | 18.51 | 18.51 | -0.53% | 11,432 |
| Oct 14, 2025 | 18.49 | 18.62 | 18.44 | 18.61 | 18.61 | 1.06% | 12,535 |
| Oct 13, 2025 | 18.31 | 18.46 | 18.31 | 18.41 | 18.41 | 0.33% | 27,333 |
| Oct 10, 2025 | 18.55 | 18.57 | 18.27 | 18.35 | 18.35 | -0.70% | 28,805 |
| Oct 9, 2025 | 18.57 | 18.84 | 18.45 | 18.48 | 18.48 | -0.59% | 17,071 |
| Oct 8, 2025 | 18.59 | 18.61 | 18.51 | 18.59 | 18.59 | 0.18% | 24,796 |
| Oct 7, 2025 | 18.70 | 18.70 | 18.51 | 18.56 | 18.56 | -0.82% | 34,091 |
| Oct 6, 2025 | 18.62 | 18.77 | 18.62 | 18.71 | 18.71 | -0.40% | 21,543 |
| Oct 3, 2025 | 18.82 | 18.86 | 18.74 | 18.79 | 18.79 | 0.02% | 15,740 |
| Oct 2, 2025 | 18.90 | 18.90 | 18.73 | 18.78 | 18.71 | -0.86% | 13,394 |
| Oct 1, 2025 | 18.93 | 19.00 | 18.87 | 18.95 | 18.87 | 0.26% | 35,656 |
| Sep 30, 2025 | 18.83 | 18.93 | 18.82 | 18.90 | 18.82 | 0.27% | 15,935 |
| Sep 29, 2025 | 18.97 | 18.97 | 18.83 | 18.85 | 18.77 | -0.45% | 21,010 |
| Sep 26, 2025 | 18.78 | 18.98 | 18.78 | 18.93 | 18.86 | 1.21% | 13,572 |
| Sep 25, 2025 | 18.73 | 18.80 | 18.64 | 18.71 | 18.63 | -0.80% | 24,664 |
| Sep 24, 2025 | 18.92 | 18.94 | 18.80 | 18.86 | 18.78 | -0.13% | 19,219 |
| Sep 23, 2025 | 18.89 | 18.99 | 18.85 | 18.88 | 18.81 | -0.29% | 25,054 |
| Sep 22, 2025 | 18.93 | 18.99 | 18.85 | 18.94 | 18.86 | -0.34% | 48,837 |
| Sep 19, 2025 | 19.06 | 19.06 | 18.92 | 19.00 | 18.93 | -0.31% | 33,486 |
| Sep 18, 2025 | 19.00 | 19.11 | 18.94 | 19.06 | 18.99 | -0.64% | 19,457 |
| Sep 17, 2025 | 19.27 | 19.27 | 19.14 | 19.18 | 19.11 | -0.40% | 39,702 |
| Sep 16, 2025 | 19.25 | 19.34 | 19.16 | 19.26 | 19.19 | -0.18% | 22,760 |
| Sep 15, 2025 | 19.16 | 19.33 | 19.16 | 19.30 | 19.22 | 0.73% | 22,518 |
| Sep 12, 2025 | 19.22 | 19.23 | 19.11 | 19.16 | 19.08 | 0.05% | 20,382 |
| Sep 11, 2025 | 19.04 | 19.19 | 19.02 | 19.15 | 19.07 | 1.00% | 17,484 |
| Sep 10, 2025 | 18.87 | 19.04 | 18.87 | 18.96 | 18.88 | 0.29% | 22,629 |
| Sep 9, 2025 | 18.89 | 18.99 | 18.81 | 18.90 | 18.83 | 0.29% | 22,180 |
| Sep 8, 2025 | 18.71 | 18.88 | 18.71 | 18.85 | 18.77 | 0.48% | 27,118 |
| Sep 5, 2025 | 18.95 | 18.95 | 18.68 | 18.76 | 18.68 | 0.48% | 32,612 |
| Sep 4, 2025 | 18.51 | 18.71 | 18.51 | 18.67 | 18.59 | 0.35% | 17,396 |
| Sep 3, 2025 | 18.52 | 18.68 | 18.45 | 18.60 | 18.46 | -0.35% | 16,737 |
| Sep 2, 2025 | 18.70 | 18.75 | 18.60 | 18.67 | 18.52 | -0.74% | 29,605 |
| Aug 29, 2025 | 18.83 | 18.85 | 18.80 | 18.81 | 18.66 | -0.37% | 16,764 |
| Aug 28, 2025 | 18.83 | 18.94 | 18.83 | 18.88 | 18.73 | 0.02% | 12,816 |
| Aug 27, 2025 | 18.76 | 18.95 | 18.74 | 18.87 | 18.73 | -0.78% | 23,430 |
| Aug 26, 2025 | 18.96 | 19.07 | 18.90 | 19.02 | 18.88 | -0.50% | 24,593 |
| Aug 25, 2025 | 19.19 | 19.28 | 19.07 | 19.12 | 18.97 | -1.18% | 21,940 |
| Aug 22, 2025 | 19.15 | 19.44 | 19.15 | 19.34 | 19.20 | 0.87% | 36,418 |