Global X MSCI SuperDividend EAFE ETF (EFAS)

NASDAQ: EFAS · Real-Time Price · USD

21.47

-0.19 (-0.88%)

At close: Jun 18, 2026, 4:00 PM EDT

21.53

+0.06 (0.28%)

After-hours: Jun 18, 2026, 4:15 PM EDT

EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.51	21.56	21.37	21.47	21.47	-0.88%	15,974
Jun 17, 2026	21.86	21.93	21.60	21.66	21.66	-1.30%	10,967
Jun 16, 2026	21.90	22.10	21.90	21.95	21.95	0.32%	5,618
Jun 15, 2026	22.00	22.00	21.85	21.88	21.88	-0.36%	11,394
Jun 12, 2026	21.94	22.02	21.93	21.96	21.95	0.16%	4,529
Jun 11, 2026	21.77	21.95	21.66	21.92	21.92	1.67%	22,915
Jun 10, 2026	21.51	21.66	21.51	21.56	21.56	0.31%	15,453
Jun 9, 2026	21.56	21.58	21.30	21.49	21.49	0.32%	18,531
Jun 8, 2026	21.53	21.57	21.41	21.43	21.43	-1.64%	17,435
Jun 5, 2026	21.37	22.06	21.37	21.78	21.78	1.31%	21,002
Jun 4, 2026	21.60	21.60	21.43	21.50	21.50	0.09%	5,494
Jun 3, 2026	21.49	21.57	21.40	21.48	21.48	-0.58%	29,051
Jun 2, 2026	21.65	21.80	21.61	21.70	21.61	-0.50%	12,495
Jun 1, 2026	21.47	21.85	21.36	21.81	21.71	0.21%	59,548
May 29, 2026	21.75	21.76	21.70	21.76	21.67	0.18%	4,770
May 28, 2026	21.75	21.79	21.66	21.72	21.63	-0.48%	13,846
May 27, 2026	21.91	21.91	21.75	21.83	21.73	-0.68%	13,523
May 26, 2026	22.07	22.10	21.84	21.98	21.88	-0.43%	16,502
May 22, 2026	22.14	22.14	21.99	22.07	21.98	-0.76%	8,096
May 21, 2026	22.14	22.28	22.14	22.24	22.15	0.38%	9,583
May 20, 2026	22.13	22.21	22.02	22.16	22.06	0.66%	10,439
May 19, 2026	22.01	22.07	21.91	22.01	21.92	0.19%	18,275
May 18, 2026	21.94	22.04	21.88	21.97	21.88	0.49%	14,788
May 15, 2026	21.82	21.90	21.82	21.86	21.77	-0.32%	17,370
May 14, 2026	22.02	22.12	21.93	21.93	21.84	-0.39%	8,230
May 13, 2026	21.94	22.08	21.92	22.02	21.92	0.07%	15,595
May 12, 2026	22.02	22.02	21.91	22.00	21.91	-0.34%	16,327
May 11, 2026	22.02	22.10	21.96	22.08	21.98	0.82%	48,109
May 8, 2026	21.93	21.93	21.79	21.90	21.80	0.76%	6,703
May 7, 2026	22.03	22.03	21.72	21.73	21.64	-1.57%	10,535
May 6, 2026	22.06	22.16	22.05	22.08	21.98	0.52%	21,314
May 5, 2026	21.87	21.96	21.82	21.96	21.87	0.99%	25,362
May 4, 2026	21.94	21.94	21.75	21.83	21.65	-1.04%	14,008
May 1, 2026	22.06	22.16	22.00	22.06	21.88	0.07%	26,430
Apr 30, 2026	21.82	22.05	21.82	22.04	21.87	1.56%	13,177
Apr 29, 2026	21.88	21.88	21.63	21.71	21.53	-0.80%	33,106
Apr 28, 2026	21.87	21.91	21.78	21.88	21.70	0.34%	11,583
Apr 27, 2026	21.84	21.87	21.73	21.81	21.63	0.07%	18,181
Apr 24, 2026	21.78	21.85	21.71	21.79	21.61	0.37%	14,179
Apr 23, 2026	21.78	21.87	21.60	21.71	21.53	-0.37%	19,214
Apr 22, 2026	21.83	21.93	21.73	21.79	21.61	0.14%	34,427
Apr 21, 2026	22.00	22.00	21.74	21.76	21.58	-0.48%	24,722
Apr 20, 2026	21.84	21.87	21.80	21.87	21.69	0.25%	7,827
Apr 17, 2026	21.95	21.95	21.75	21.81	21.63	-0.07%	15,892
Apr 16, 2026	21.96	22.01	21.82	21.83	21.65	-0.30%	10,640
Apr 15, 2026	21.88	21.93	21.77	21.89	21.71	-0.16%	14,646
Apr 14, 2026	21.90	21.93	21.80	21.93	21.75	-	11,341
Apr 13, 2026	21.72	22.01	21.67	21.93	21.75	0.53%	24,470
Apr 10, 2026	21.87	21.89	21.73	21.81	21.63	-0.16%	10,354
Apr 9, 2026	21.69	21.92	21.69	21.85	21.67	0.77%	221,836