Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
21.76
+0.04 (0.18%)
At close: May 29, 2026, 4:00 PM EDT
21.50
-0.26 (-1.19%)
After-hours: May 29, 2026, 7:57 PM EDT
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.75 | 21.76 | 21.70 | 21.76 | 21.76 | 0.18% | 3,991 |
| May 28, 2026 | 21.75 | 21.79 | 21.66 | 21.72 | 21.72 | -0.48% | 13,846 |
| May 27, 2026 | 21.91 | 21.91 | 21.75 | 21.83 | 21.83 | -0.68% | 13,523 |
| May 26, 2026 | 22.07 | 22.10 | 21.84 | 21.98 | 21.98 | -0.43% | 16,502 |
| May 22, 2026 | 22.14 | 22.14 | 21.99 | 22.07 | 22.07 | -0.76% | 8,096 |
| May 21, 2026 | 22.14 | 22.28 | 22.14 | 22.24 | 22.24 | 0.38% | 9,583 |
| May 20, 2026 | 22.13 | 22.21 | 22.02 | 22.16 | 22.16 | 0.66% | 10,439 |
| May 19, 2026 | 22.01 | 22.07 | 21.91 | 22.01 | 22.01 | 0.19% | 18,275 |
| May 18, 2026 | 21.94 | 22.04 | 21.88 | 21.97 | 21.97 | 0.49% | 14,788 |
| May 15, 2026 | 21.82 | 21.90 | 21.82 | 21.86 | 21.86 | -0.32% | 17,370 |
| May 14, 2026 | 22.02 | 22.12 | 21.93 | 21.93 | 21.93 | -0.39% | 8,230 |
| May 13, 2026 | 21.94 | 22.08 | 21.92 | 22.02 | 22.02 | 0.07% | 15,595 |
| May 12, 2026 | 22.02 | 22.02 | 21.91 | 22.00 | 22.00 | -0.34% | 16,327 |
| May 11, 2026 | 22.02 | 22.10 | 21.96 | 22.08 | 22.08 | 0.82% | 48,109 |
| May 8, 2026 | 21.93 | 21.93 | 21.79 | 21.90 | 21.90 | 0.76% | 6,703 |
| May 7, 2026 | 22.03 | 22.03 | 21.72 | 21.73 | 21.73 | -1.57% | 10,535 |
| May 6, 2026 | 22.06 | 22.16 | 22.05 | 22.08 | 22.08 | 0.52% | 21,314 |
| May 5, 2026 | 21.87 | 21.96 | 21.82 | 21.96 | 21.96 | 0.99% | 25,362 |
| May 4, 2026 | 21.94 | 21.94 | 21.75 | 21.83 | 21.74 | -1.04% | 14,008 |
| May 1, 2026 | 22.06 | 22.16 | 22.00 | 22.06 | 21.97 | 0.07% | 26,430 |
| Apr 30, 2026 | 21.82 | 22.05 | 21.82 | 22.04 | 21.96 | 1.56% | 13,177 |
| Apr 29, 2026 | 21.88 | 21.88 | 21.63 | 21.71 | 21.62 | -0.80% | 33,106 |
| Apr 28, 2026 | 21.87 | 21.91 | 21.78 | 21.88 | 21.79 | 0.34% | 11,583 |
| Apr 27, 2026 | 21.84 | 21.87 | 21.73 | 21.81 | 21.72 | 0.07% | 18,181 |
| Apr 24, 2026 | 21.78 | 21.85 | 21.71 | 21.79 | 21.70 | 0.37% | 14,179 |
| Apr 23, 2026 | 21.78 | 21.87 | 21.60 | 21.71 | 21.62 | -0.37% | 19,214 |
| Apr 22, 2026 | 21.83 | 21.93 | 21.73 | 21.79 | 21.70 | 0.14% | 34,427 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.74 | 21.76 | 21.67 | -0.48% | 24,722 |
| Apr 20, 2026 | 21.84 | 21.87 | 21.80 | 21.87 | 21.78 | 0.25% | 7,827 |
| Apr 17, 2026 | 21.95 | 21.95 | 21.75 | 21.81 | 21.72 | -0.07% | 15,892 |
| Apr 16, 2026 | 21.96 | 22.01 | 21.82 | 21.83 | 21.74 | -0.30% | 10,640 |
| Apr 15, 2026 | 21.88 | 21.93 | 21.77 | 21.89 | 21.80 | -0.16% | 14,646 |
| Apr 14, 2026 | 21.90 | 21.93 | 21.80 | 21.93 | 21.84 | - | 11,341 |
| Apr 13, 2026 | 21.72 | 22.01 | 21.67 | 21.93 | 21.84 | 0.53% | 24,470 |
| Apr 10, 2026 | 21.87 | 21.89 | 21.73 | 21.81 | 21.72 | -0.16% | 10,354 |
| Apr 9, 2026 | 21.69 | 21.92 | 21.69 | 21.85 | 21.76 | 0.77% | 221,836 |
| Apr 8, 2026 | 21.50 | 21.70 | 21.50 | 21.68 | 21.59 | 0.91% | 18,218 |
| Apr 7, 2026 | 21.42 | 21.48 | 21.23 | 21.48 | 21.40 | 0.09% | 11,537 |
| Apr 6, 2026 | 21.43 | 21.52 | 21.32 | 21.46 | 21.38 | 0.35% | 21,397 |
| Apr 2, 2026 | 21.22 | 21.48 | 21.19 | 21.48 | 21.30 | 0.87% | 23,446 |
| Apr 1, 2026 | 21.31 | 21.38 | 21.21 | 21.29 | 21.12 | 0.50% | 29,184 |
| Mar 31, 2026 | 20.93 | 21.19 | 20.84 | 21.19 | 21.02 | 2.54% | 16,335 |
| Mar 30, 2026 | 20.68 | 20.77 | 20.59 | 20.66 | 20.50 | 0.89% | 11,453 |
| Mar 27, 2026 | 20.52 | 20.64 | 20.22 | 20.48 | 20.32 | -0.12% | 14,118 |
| Mar 26, 2026 | 20.59 | 20.67 | 20.44 | 20.50 | 20.34 | -0.98% | 8,117 |
| Mar 25, 2026 | 20.71 | 20.81 | 20.60 | 20.71 | 20.54 | 1.22% | 8,731 |
| Mar 24, 2026 | 20.34 | 20.48 | 20.27 | 20.46 | 20.29 | 0.09% | 10,344 |
| Mar 23, 2026 | 20.37 | 20.60 | 20.26 | 20.44 | 20.27 | -0.09% | 19,212 |
| Mar 20, 2026 | 20.79 | 20.79 | 20.37 | 20.46 | 20.29 | -2.34% | 22,321 |
| Mar 19, 2026 | 20.84 | 20.95 | 20.72 | 20.95 | 20.78 | 0.36% | 123,470 |