Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
21.83
-0.07 (-0.30%)
At close: Apr 16, 2026, 4:00 PM EDT
21.85
+0.03 (0.11%)
After-hours: Apr 16, 2026, 5:37 PM EDT
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 21.96 | 22.01 | 21.82 | 21.83 | 21.83 | -0.30% | 10,640 |
| Apr 15, 2026 | 21.88 | 21.93 | 21.77 | 21.89 | 21.89 | -0.16% | 14,646 |
| Apr 14, 2026 | 21.90 | 21.93 | 21.80 | 21.93 | 21.93 | - | 11,341 |
| Apr 13, 2026 | 21.72 | 22.01 | 21.67 | 21.93 | 21.93 | 0.53% | 24,470 |
| Apr 10, 2026 | 21.87 | 21.89 | 21.73 | 21.81 | 21.81 | -0.16% | 10,354 |
| Apr 9, 2026 | 21.69 | 21.92 | 21.69 | 21.85 | 21.85 | 0.77% | 221,836 |
| Apr 8, 2026 | 21.50 | 21.70 | 21.50 | 21.68 | 21.68 | 0.91% | 18,218 |
| Apr 7, 2026 | 21.42 | 21.48 | 21.23 | 21.48 | 21.48 | 0.09% | 11,537 |
| Apr 6, 2026 | 21.43 | 21.52 | 21.32 | 21.46 | 21.46 | -0.06% | 21,397 |
| Apr 2, 2026 | 21.22 | 21.48 | 21.19 | 21.48 | 21.39 | 0.87% | 23,446 |
| Apr 1, 2026 | 21.31 | 21.38 | 21.21 | 21.29 | 21.20 | 0.50% | 29,184 |
| Mar 31, 2026 | 20.93 | 21.19 | 20.84 | 21.19 | 21.10 | 2.54% | 16,335 |
| Mar 30, 2026 | 20.68 | 20.77 | 20.59 | 20.66 | 20.58 | 0.89% | 11,453 |
| Mar 27, 2026 | 20.52 | 20.64 | 20.22 | 20.48 | 20.40 | -0.12% | 14,118 |
| Mar 26, 2026 | 20.59 | 20.67 | 20.44 | 20.50 | 20.42 | -0.98% | 8,117 |
| Mar 25, 2026 | 20.71 | 20.81 | 20.60 | 20.71 | 20.62 | 1.22% | 8,731 |
| Mar 24, 2026 | 20.34 | 20.48 | 20.27 | 20.46 | 20.37 | 0.09% | 10,344 |
| Mar 23, 2026 | 20.37 | 20.60 | 20.26 | 20.44 | 20.36 | -0.09% | 19,212 |
| Mar 20, 2026 | 20.79 | 20.79 | 20.37 | 20.46 | 20.37 | -2.34% | 22,321 |
| Mar 19, 2026 | 20.84 | 20.95 | 20.72 | 20.95 | 20.86 | 0.36% | 123,470 |
| Mar 18, 2026 | 21.02 | 21.05 | 20.87 | 20.87 | 20.79 | -0.48% | 8,265 |
| Mar 17, 2026 | 20.96 | 21.03 | 20.92 | 20.97 | 20.89 | 1.33% | 6,643 |
| Mar 16, 2026 | 20.63 | 20.76 | 20.58 | 20.70 | 20.61 | 1.52% | 9,978 |
| Mar 13, 2026 | 20.44 | 20.55 | 20.31 | 20.39 | 20.30 | -0.27% | 25,869 |
| Mar 12, 2026 | 20.42 | 20.47 | 20.33 | 20.44 | 20.36 | -0.82% | 16,362 |
| Mar 11, 2026 | 20.56 | 20.62 | 20.46 | 20.61 | 20.53 | 0.61% | 7,488 |
| Mar 10, 2026 | 20.55 | 20.73 | 20.49 | 20.49 | 20.40 | -0.06% | 9,436 |
| Mar 9, 2026 | 20.33 | 20.57 | 20.10 | 20.50 | 20.42 | -0.25% | 169,476 |
| Mar 6, 2026 | 20.50 | 20.56 | 20.26 | 20.55 | 20.47 | -0.32% | 23,501 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.50 | 20.62 | 20.53 | -0.91% | 19,120 |
| Mar 4, 2026 | 20.71 | 20.86 | 20.66 | 20.80 | 20.72 | -0.32% | 18,581 |
| Mar 3, 2026 | 20.82 | 20.97 | 20.25 | 20.87 | 20.70 | -2.68% | 32,380 |
| Mar 2, 2026 | 21.39 | 21.50 | 21.32 | 21.45 | 21.27 | -0.79% | 18,270 |
| Feb 27, 2026 | 21.67 | 21.68 | 21.55 | 21.62 | 21.44 | 0.14% | 17,258 |
| Feb 26, 2026 | 21.51 | 21.63 | 21.46 | 21.59 | 21.41 | 0.54% | 11,773 |
| Feb 25, 2026 | 21.40 | 21.52 | 21.36 | 21.47 | 21.30 | 0.26% | 31,213 |
| Feb 24, 2026 | 21.39 | 21.52 | 21.39 | 21.42 | 21.24 | 0.07% | 36,450 |
| Feb 23, 2026 | 21.42 | 21.50 | 21.36 | 21.40 | 21.23 | 0.19% | 21,778 |
| Feb 20, 2026 | 21.20 | 21.37 | 21.20 | 21.36 | 21.19 | 1.18% | 25,540 |
| Feb 19, 2026 | 20.95 | 21.16 | 20.95 | 21.11 | 20.94 | 0.69% | 10,464 |
| Feb 18, 2026 | 21.09 | 21.10 | 20.93 | 20.97 | 20.79 | -0.33% | 11,710 |
| Feb 17, 2026 | 20.98 | 21.04 | 20.91 | 21.04 | 20.86 | 0.55% | 11,749 |
| Feb 13, 2026 | 20.90 | 20.95 | 20.80 | 20.92 | 20.75 | -0.22% | 21,175 |
| Feb 12, 2026 | 21.05 | 21.13 | 20.93 | 20.97 | 20.80 | -0.64% | 19,000 |
| Feb 11, 2026 | 21.03 | 21.14 | 20.95 | 21.10 | 20.93 | 0.81% | 13,250 |
| Feb 10, 2026 | 20.99 | 20.99 | 20.86 | 20.93 | 20.76 | - | 13,035 |
| Feb 9, 2026 | 20.74 | 20.99 | 20.74 | 20.93 | 20.76 | 0.53% | 19,117 |
| Feb 6, 2026 | 20.58 | 20.82 | 20.58 | 20.82 | 20.65 | 1.53% | 11,574 |
| Feb 5, 2026 | 20.53 | 20.57 | 20.43 | 20.51 | 20.34 | -0.99% | 19,201 |
| Feb 4, 2026 | 20.70 | 20.82 | 20.65 | 20.71 | 20.54 | 0.41% | 32,741 |