Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
22.92
+0.09 (0.37%)
At close: Sep 11, 2026, 4:00 PM EDT
22.98
+0.07 (0.28%)
After-hours: Sep 11, 2026, 7:30 PM EDT
EFAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.01 | 23.12 | 22.85 | 22.92 | 22.92 | 0.39% | 4,202 |
| Sep 10, 2026 | 23.05 | 23.05 | 22.76 | 22.83 | 22.83 | -0.65% | 16,422 |
| Sep 9, 2026 | 23.03 | 23.09 | 22.93 | 22.98 | 22.98 | -0.43% | 11,669 |
| Sep 8, 2026 | 23.08 | 23.23 | 23.03 | 23.08 | 23.07 | -0.49% | 14,291 |
| Sep 4, 2026 | 23.18 | 23.26 | 23.05 | 23.19 | 23.19 | -0.24% | 86,156 |
| Sep 3, 2026 | 23.20 | 23.29 | 23.15 | 23.25 | 23.25 | 1.11% | 82,375 |
| Sep 2, 2026 | 23.14 | 23.14 | 23.02 | 23.08 | 22.99 | 0.24% | 52,005 |
| Sep 1, 2026 | 23.12 | 23.16 | 23.01 | 23.03 | 22.94 | -0.75% | 11,743 |
| Aug 31, 2026 | 23.27 | 23.27 | 23.12 | 23.20 | 23.11 | 0.24% | 13,095 |
| Aug 28, 2026 | 23.20 | 23.27 | 23.11 | 23.15 | 23.05 | -0.22% | 8,977 |
| Aug 27, 2026 | 23.22 | 23.25 | 23.11 | 23.20 | 23.10 | -0.83% | 15,481 |
| Aug 26, 2026 | 23.37 | 23.39 | 23.29 | 23.39 | 23.30 | - | 12,564 |
| Aug 25, 2026 | 23.39 | 23.48 | 23.35 | 23.39 | 23.30 | -0.11% | 14,158 |
| Aug 24, 2026 | 23.39 | 23.45 | 23.29 | 23.42 | 23.32 | 0.10% | 5,095 |
| Aug 21, 2026 | 23.35 | 23.50 | 23.28 | 23.39 | 23.30 | 0.65% | 13,370 |
| Aug 20, 2026 | 23.24 | 23.32 | 23.17 | 23.24 | 23.15 | 0.32% | 8,025 |
| Aug 19, 2026 | 23.24 | 23.24 | 23.09 | 23.17 | 23.07 | 0.30% | 8,374 |
| Aug 18, 2026 | 23.09 | 23.19 | 23.07 | 23.10 | 23.00 | 0.28% | 14,013 |
| Aug 17, 2026 | 23.00 | 23.10 | 22.96 | 23.03 | 22.94 | 0.07% | 5,357 |
| Aug 14, 2026 | 23.01 | 23.02 | 22.98 | 23.02 | 22.93 | 0.37% | 4,977 |
| Aug 13, 2026 | 22.93 | 22.96 | 22.90 | 22.93 | 22.84 | 0.35% | 8,857 |
| Aug 12, 2026 | 22.91 | 22.96 | 22.73 | 22.85 | 22.76 | -0.24% | 57,820 |
| Aug 11, 2026 | 22.91 | 22.93 | 22.84 | 22.91 | 22.82 | -0.26% | 8,398 |
| Aug 10, 2026 | 23.00 | 23.01 | 22.90 | 22.97 | 22.88 | -0.15% | 36,056 |
| Aug 7, 2026 | 23.02 | 23.03 | 22.91 | 23.00 | 22.91 | 0.41% | 28,128 |
| Aug 6, 2026 | 23.01 | 23.03 | 22.83 | 22.91 | 22.82 | -0.21% | 8,784 |
| Aug 5, 2026 | 22.94 | 22.96 | 22.89 | 22.95 | 22.86 | 0.14% | 17,973 |
| Aug 4, 2026 | 23.02 | 23.04 | 22.93 | 23.01 | 22.83 | 0.01% | 10,403 |
| Aug 3, 2026 | 22.90 | 23.05 | 22.75 | 23.01 | 22.83 | 0.79% | 225,029 |
| Jul 31, 2026 | 22.73 | 22.88 | 22.59 | 22.83 | 22.65 | -0.90% | 29,942 |
| Jul 30, 2026 | 22.97 | 23.13 | 22.90 | 23.04 | 22.86 | 1.24% | 38,314 |
| Jul 29, 2026 | 22.68 | 22.90 | 22.66 | 22.76 | 22.58 | 0.18% | 9,583 |
| Jul 28, 2026 | 22.49 | 22.74 | 22.49 | 22.72 | 22.54 | 0.78% | 9,630 |
| Jul 27, 2026 | 22.51 | 22.60 | 22.49 | 22.54 | 22.36 | 0.29% | 19,091 |
| Jul 24, 2026 | 22.44 | 22.55 | 22.39 | 22.48 | 22.30 | 0.36% | 20,295 |
| Jul 23, 2026 | 22.44 | 22.44 | 22.32 | 22.40 | 22.22 | -0.44% | 26,144 |
| Jul 22, 2026 | 22.59 | 22.62 | 22.44 | 22.50 | 22.32 | 1.12% | 7,728 |
| Jul 21, 2026 | 22.25 | 22.25 | 22.16 | 22.25 | 22.07 | 0.25% | 9,427 |
| Jul 20, 2026 | 22.17 | 22.24 | 22.16 | 22.19 | 22.02 | -0.25% | 11,445 |
| Jul 17, 2026 | 22.24 | 22.33 | 22.13 | 22.25 | 22.07 | 0.95% | 3,046 |
| Jul 16, 2026 | 21.95 | 22.07 | 21.95 | 22.04 | 21.86 | -0.14% | 7,599 |
| Jul 15, 2026 | 21.94 | 22.12 | 21.94 | 22.07 | 21.89 | 0.57% | 2,449 |
| Jul 14, 2026 | 22.00 | 22.03 | 21.87 | 21.94 | 21.77 | 0.94% | 11,822 |
| Jul 13, 2026 | 21.77 | 21.77 | 21.65 | 21.74 | 21.57 | 0.30% | 46,271 |
| Jul 10, 2026 | 21.69 | 21.73 | 21.61 | 21.67 | 21.50 | 0.49% | 5,319 |
| Jul 9, 2026 | 21.57 | 21.62 | 21.48 | 21.57 | 21.40 | -0.01% | 5,292 |
| Jul 8, 2026 | 21.48 | 21.57 | 21.45 | 21.57 | 21.40 | -0.04% | 10,216 |
| Jul 7, 2026 | 21.55 | 21.64 | 21.51 | 21.58 | 21.41 | 0.40% | 15,725 |
| Jul 6, 2026 | 21.46 | 21.54 | 21.42 | 21.49 | 21.32 | 0.07% | 8,828 |
| Jul 2, 2026 | 21.50 | 21.62 | 21.49 | 21.57 | 21.31 | 1.58% | 37,296 |