Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
18.10
-0.09 (-0.49%)
Jul 10, 2025, 4:00 PM - Market closed
EFAS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 18.19 | 18.19 | 18.04 | 18.10 | 18.10 | -0.49% | 25,653 |
Jul 9, 2025 | 18.24 | 18.24 | 18.09 | 18.19 | 18.19 | 0.78% | 14,764 |
Jul 8, 2025 | 18.06 | 18.11 | 17.99 | 18.05 | 18.05 | -0.39% | 17,093 |
Jul 7, 2025 | 18.12 | 18.19 | 18.07 | 18.12 | 18.12 | -0.38% | 21,630 |
Jul 3, 2025 | 18.22 | 18.24 | 18.10 | 18.19 | 18.19 | -0.22% | 22,707 |
Jul 2, 2025 | 18.09 | 18.25 | 18.09 | 18.23 | 18.16 | 0.61% | 22,092 |
Jul 1, 2025 | 18.17 | 18.23 | 18.10 | 18.12 | 18.05 | -0.44% | 34,971 |
Jun 30, 2025 | 18.09 | 18.24 | 18.01 | 18.20 | 18.13 | 1.11% | 47,447 |
Jun 27, 2025 | 17.97 | 18.09 | 17.96 | 18.00 | 17.93 | 0.11% | 14,604 |
Jun 26, 2025 | 17.97 | 18.00 | 17.90 | 17.98 | 17.91 | 0.78% | 19,178 |
Jun 25, 2025 | 17.96 | 17.96 | 17.82 | 17.84 | 17.77 | -0.34% | 25,292 |
Jun 24, 2025 | 17.81 | 18.00 | 17.81 | 17.90 | 17.83 | 0.56% | 34,217 |
Jun 23, 2025 | 17.79 | 17.91 | 17.74 | 17.80 | 17.73 | 0.28% | 23,172 |
Jun 20, 2025 | 17.78 | 17.90 | 17.72 | 17.75 | 17.68 | -0.56% | 43,152 |
Jun 18, 2025 | 17.93 | 17.94 | 17.74 | 17.85 | 17.78 | 0.22% | 12,244 |
Jun 17, 2025 | 17.92 | 17.97 | 17.80 | 17.81 | 17.74 | -0.86% | 22,238 |
Jun 16, 2025 | 18.00 | 18.08 | 17.91 | 17.97 | 17.89 | 0.36% | 42,537 |
Jun 13, 2025 | 17.79 | 17.96 | 17.74 | 17.90 | 17.83 | 0.51% | 22,033 |
Jun 12, 2025 | 18.00 | 18.00 | 17.77 | 17.81 | 17.74 | 0.45% | 9,283 |
Jun 11, 2025 | 17.75 | 17.75 | 17.62 | 17.73 | 17.66 | 0.17% | 24,835 |
Jun 10, 2025 | 17.58 | 17.76 | 17.58 | 17.70 | 17.63 | -0.06% | 22,898 |
Jun 9, 2025 | 17.67 | 17.76 | 17.65 | 17.71 | 17.64 | 0.45% | 17,605 |
Jun 6, 2025 | 17.70 | 17.70 | 17.58 | 17.63 | 17.56 | -0.34% | 33,457 |
Jun 5, 2025 | 17.58 | 17.73 | 17.57 | 17.69 | 17.62 | 0.63% | 197,198 |
Jun 4, 2025 | 17.57 | 17.60 | 17.50 | 17.58 | 17.51 | -0.36% | 11,414 |
Jun 3, 2025 | 17.80 | 17.80 | 17.51 | 17.64 | 17.50 | -0.76% | 11,895 |
Jun 2, 2025 | 18.00 | 18.00 | 17.52 | 17.78 | 17.64 | 1.48% | 26,651 |
May 30, 2025 | 17.54 | 17.56 | 17.42 | 17.52 | 17.38 | 0.12% | 14,366 |
May 29, 2025 | 17.53 | 17.53 | 17.37 | 17.50 | 17.36 | 0.28% | 10,220 |
May 28, 2025 | 17.50 | 17.50 | 17.37 | 17.45 | 17.31 | -0.43% | 7,456 |
May 27, 2025 | 17.59 | 17.59 | 17.39 | 17.53 | 17.39 | 0.66% | 21,753 |
May 23, 2025 | 17.39 | 17.48 | 17.24 | 17.41 | 17.27 | -0.06% | 8,600 |
May 22, 2025 | 17.66 | 17.66 | 17.34 | 17.42 | 17.28 | 0.11% | 17,417 |
May 21, 2025 | 17.53 | 17.54 | 17.38 | 17.40 | 17.26 | -0.40% | 20,466 |
May 20, 2025 | 17.35 | 17.49 | 17.25 | 17.47 | 17.33 | 1.28% | 25,681 |
May 19, 2025 | 17.17 | 17.26 | 17.12 | 17.25 | 17.11 | 1.05% | 33,549 |
May 16, 2025 | 17.06 | 17.12 | 17.03 | 17.07 | 16.94 | 0.12% | 7,866 |
May 15, 2025 | 16.92 | 17.14 | 16.89 | 17.05 | 16.92 | 1.26% | 20,817 |
May 14, 2025 | 16.89 | 16.90 | 16.80 | 16.84 | 16.71 | 0.35% | 2,919 |
May 13, 2025 | 16.85 | 16.93 | 16.78 | 16.78 | 16.65 | -0.20% | 6,972 |
May 12, 2025 | 16.97 | 16.98 | 16.75 | 16.81 | 16.68 | -0.93% | 30,322 |
May 9, 2025 | 16.88 | 17.00 | 16.88 | 16.97 | 16.84 | 1.01% | 8,507 |
May 8, 2025 | 16.93 | 16.94 | 16.72 | 16.80 | 16.67 | -0.71% | 24,129 |
May 7, 2025 | 16.85 | 17.01 | 16.85 | 16.92 | 16.79 | -0.12% | 8,125 |
May 6, 2025 | 16.95 | 17.00 | 16.79 | 16.94 | 16.81 | 0.62% | 35,786 |
May 5, 2025 | 16.91 | 16.91 | 16.77 | 16.84 | 16.70 | 0.03% | 32,960 |
May 2, 2025 | 16.70 | 16.83 | 16.70 | 16.83 | 16.63 | 0.81% | 7,970 |
May 1, 2025 | 16.72 | 16.76 | 16.62 | 16.70 | 16.49 | -0.03% | 6,005 |
Apr 30, 2025 | 16.65 | 16.74 | 16.51 | 16.70 | 16.50 | 0.36% | 14,192 |
Apr 29, 2025 | 16.58 | 16.80 | 16.54 | 16.64 | 16.44 | 0.06% | 23,370 |