Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
21.90
+0.16 (0.76%)
At close: May 8, 2026, 4:00 PM EDT
21.93
+0.03 (0.16%)
After-hours: May 8, 2026, 4:15 PM EDT
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.60% | 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 | -0.06% | 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 |
| Mar 18, 2026 | 21.02 | 21.05 | 20.87 | 20.87 | 20.70 | -0.48% | 8,265 |
| Mar 17, 2026 | 20.96 | 21.03 | 20.92 | 20.97 | 20.80 | 1.33% | 6,643 |
| Mar 16, 2026 | 20.63 | 20.76 | 20.58 | 20.70 | 20.53 | 1.52% | 9,978 |
| Mar 13, 2026 | 20.44 | 20.55 | 20.31 | 20.39 | 20.22 | -0.27% | 25,869 |
| Mar 12, 2026 | 20.42 | 20.47 | 20.33 | 20.44 | 20.28 | -0.82% | 16,362 |
| Mar 11, 2026 | 20.56 | 20.62 | 20.46 | 20.61 | 20.45 | 0.61% | 7,488 |
| Mar 10, 2026 | 20.55 | 20.73 | 20.49 | 20.49 | 20.32 | -0.06% | 9,436 |
| Mar 9, 2026 | 20.33 | 20.57 | 20.10 | 20.50 | 20.34 | -0.25% | 169,476 |
| Mar 6, 2026 | 20.50 | 20.56 | 20.26 | 20.55 | 20.39 | -0.32% | 23,501 |
| Mar 5, 2026 | 20.74 | 20.74 | 20.50 | 20.62 | 20.45 | -0.91% | 19,120 |
| Mar 4, 2026 | 20.71 | 20.86 | 20.66 | 20.80 | 20.64 | -0.32% | 18,581 |
| Mar 3, 2026 | 20.82 | 20.97 | 20.25 | 20.87 | 20.62 | -2.68% | 32,380 |
| Mar 2, 2026 | 21.39 | 21.50 | 21.32 | 21.45 | 21.19 | -0.79% | 18,270 |
| Feb 27, 2026 | 21.67 | 21.68 | 21.55 | 21.62 | 21.36 | 0.14% | 17,258 |