Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
23.39
+0.15 (0.65%)
At close: Aug 21, 2026, 4:00 PM EDT
23.39
0.00 (0.00%)
After-hours: Aug 21, 2026, 7:30 PM EDT
EFAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.35 | 23.50 | 23.28 | 23.39 | 23.39 | 0.65% | 13,369 |
| Aug 20, 2026 | 23.24 | 23.32 | 23.17 | 23.24 | 23.24 | 0.32% | 7,725 |
| Aug 19, 2026 | 23.24 | 23.24 | 23.09 | 23.17 | 23.17 | 0.30% | 8,374 |
| Aug 18, 2026 | 23.09 | 23.19 | 23.07 | 23.10 | 23.10 | 0.28% | 14,013 |
| Aug 17, 2026 | 23.00 | 23.10 | 22.96 | 23.03 | 23.03 | 0.07% | 5,357 |
| Aug 14, 2026 | 23.01 | 23.02 | 22.98 | 23.02 | 23.02 | 0.37% | 4,977 |
| Aug 13, 2026 | 22.93 | 22.96 | 22.90 | 22.93 | 22.93 | 0.35% | 8,857 |
| Aug 12, 2026 | 22.91 | 22.96 | 22.73 | 22.85 | 22.85 | -0.24% | 57,820 |
| Aug 11, 2026 | 22.91 | 22.93 | 22.84 | 22.91 | 22.91 | -0.26% | 8,398 |
| Aug 10, 2026 | 23.00 | 23.01 | 22.90 | 22.97 | 22.97 | -0.15% | 36,056 |
| Aug 7, 2026 | 23.02 | 23.03 | 22.91 | 23.00 | 23.00 | 0.41% | 28,128 |
| Aug 6, 2026 | 23.01 | 23.03 | 22.83 | 22.91 | 22.91 | -0.21% | 8,784 |
| Aug 5, 2026 | 22.94 | 22.96 | 22.89 | 22.95 | 22.95 | 0.14% | 17,973 |
| Aug 4, 2026 | 23.02 | 23.04 | 22.93 | 23.01 | 22.92 | 0.01% | 10,403 |
| Aug 3, 2026 | 22.90 | 23.05 | 22.75 | 23.01 | 22.92 | 0.79% | 225,029 |
| Jul 31, 2026 | 22.73 | 22.88 | 22.59 | 22.83 | 22.74 | -0.90% | 29,942 |
| Jul 30, 2026 | 22.97 | 23.13 | 22.90 | 23.04 | 22.95 | 1.24% | 38,314 |
| Jul 29, 2026 | 22.68 | 22.90 | 22.66 | 22.76 | 22.67 | 0.18% | 9,583 |
| Jul 28, 2026 | 22.49 | 22.74 | 22.49 | 22.72 | 22.63 | 0.78% | 9,630 |
| Jul 27, 2026 | 22.51 | 22.60 | 22.49 | 22.54 | 22.45 | 0.29% | 19,091 |
| Jul 24, 2026 | 22.44 | 22.55 | 22.39 | 22.48 | 22.39 | 0.36% | 20,295 |
| Jul 23, 2026 | 22.44 | 22.44 | 22.32 | 22.40 | 22.31 | -0.44% | 26,144 |
| Jul 22, 2026 | 22.59 | 22.62 | 22.44 | 22.50 | 22.41 | 1.12% | 7,728 |
| Jul 21, 2026 | 22.25 | 22.25 | 22.16 | 22.25 | 22.16 | 0.25% | 9,427 |
| Jul 20, 2026 | 22.17 | 22.24 | 22.16 | 22.19 | 22.10 | -0.25% | 11,445 |
| Jul 17, 2026 | 22.24 | 22.33 | 22.13 | 22.25 | 22.16 | 0.95% | 3,046 |
| Jul 16, 2026 | 21.95 | 22.07 | 21.95 | 22.04 | 21.95 | -0.14% | 7,599 |
| Jul 15, 2026 | 21.94 | 22.12 | 21.94 | 22.07 | 21.98 | 0.57% | 2,449 |
| Jul 14, 2026 | 22.00 | 22.03 | 21.87 | 21.94 | 21.85 | 0.94% | 11,822 |
| Jul 13, 2026 | 21.77 | 21.77 | 21.65 | 21.74 | 21.65 | 0.30% | 46,271 |
| Jul 10, 2026 | 21.69 | 21.73 | 21.61 | 21.67 | 21.59 | 0.49% | 5,319 |
| Jul 9, 2026 | 21.57 | 21.62 | 21.48 | 21.57 | 21.48 | -0.01% | 5,292 |
| Jul 8, 2026 | 21.48 | 21.57 | 21.45 | 21.57 | 21.48 | -0.04% | 10,216 |
| Jul 7, 2026 | 21.55 | 21.64 | 21.51 | 21.58 | 21.49 | 0.40% | 15,725 |
| Jul 6, 2026 | 21.46 | 21.54 | 21.42 | 21.49 | 21.41 | 0.07% | 8,828 |
| Jul 2, 2026 | 21.50 | 21.62 | 21.49 | 21.57 | 21.39 | 1.58% | 37,296 |
| Jul 1, 2026 | 21.12 | 21.27 | 21.05 | 21.23 | 21.06 | -0.61% | 17,159 |
| Jun 30, 2026 | 21.26 | 21.40 | 21.26 | 21.36 | 21.19 | 0.19% | 7,509 |
| Jun 29, 2026 | 21.30 | 21.36 | 21.28 | 21.32 | 21.15 | -0.12% | 5,738 |
| Jun 26, 2026 | 21.35 | 21.43 | 21.28 | 21.35 | 21.17 | 0.26% | 6,396 |
| Jun 25, 2026 | 21.40 | 21.43 | 21.28 | 21.29 | 21.12 | -0.07% | 18,501 |
| Jun 24, 2026 | 21.24 | 21.34 | 21.22 | 21.31 | 21.13 | -0.26% | 11,362 |
| Jun 23, 2026 | 21.30 | 21.37 | 21.22 | 21.36 | 21.19 | -0.28% | 9,919 |
| Jun 22, 2026 | 21.30 | 21.47 | 21.15 | 21.42 | 21.25 | -0.23% | 20,513 |
| Jun 18, 2026 | 21.51 | 21.56 | 21.37 | 21.47 | 21.30 | -0.88% | 15,974 |
| Jun 17, 2026 | 21.86 | 21.93 | 21.60 | 21.66 | 21.48 | -1.30% | 10,967 |
| Jun 16, 2026 | 21.90 | 22.10 | 21.90 | 21.95 | 21.77 | 0.32% | 5,618 |
| Jun 15, 2026 | 22.00 | 22.00 | 21.85 | 21.88 | 21.70 | -0.36% | 11,394 |
| Jun 12, 2026 | 21.94 | 22.02 | 21.93 | 21.96 | 21.78 | 0.16% | 4,529 |
| Jun 11, 2026 | 21.77 | 21.95 | 21.66 | 21.92 | 21.74 | 1.67% | 22,915 |