SPDR MSCI EAFE Fossil Fuel Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
49.04
+0.16 (0.32%)
Nov 28, 2025, 1:00 PM EST - Market closed
EFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.86 | 49.05 | 48.86 | 49.04 | 49.04 | 0.32% | 118,544 |
| Nov 26, 2025 | 48.57 | 48.94 | 48.57 | 48.88 | 48.88 | 1.09% | 12,897 |
| Nov 25, 2025 | 48.03 | 48.36 | 48.03 | 48.35 | 48.35 | -0.72% | 10,090 |
| Nov 24, 2025 | 48.65 | 48.74 | 48.53 | 48.70 | 47.80 | 0.15% | 47,006 |
| Nov 21, 2025 | 48.40 | 48.73 | 48.22 | 48.63 | 47.73 | 1.40% | 10,988 |
| Nov 20, 2025 | 48.94 | 48.99 | 47.96 | 47.96 | 47.07 | -1.39% | 23,621 |
| Nov 19, 2025 | 48.67 | 48.87 | 48.49 | 48.63 | 47.73 | -0.24% | 11,317 |
| Nov 18, 2025 | 48.79 | 48.87 | 48.57 | 48.75 | 47.85 | -1.23% | 11,271 |
| Nov 17, 2025 | 49.70 | 49.79 | 49.26 | 49.36 | 48.44 | -1.41% | 8,066 |
| Nov 14, 2025 | 49.86 | 50.19 | 49.86 | 50.07 | 49.14 | -0.31% | 6,877 |
| Nov 13, 2025 | 50.65 | 50.67 | 50.19 | 50.22 | 49.29 | -1.08% | 8,677 |
| Nov 12, 2025 | 50.62 | 50.81 | 50.62 | 50.77 | 49.83 | 0.54% | 8,296 |
| Nov 11, 2025 | 50.33 | 50.54 | 50.28 | 50.50 | 49.56 | 0.75% | 20,601 |
| Nov 10, 2025 | 49.89 | 50.12 | 49.82 | 50.12 | 49.19 | 1.12% | 11,389 |
| Nov 7, 2025 | 49.24 | 49.57 | 49.22 | 49.57 | 48.65 | 0.25% | 8,683 |
| Nov 6, 2025 | 49.60 | 49.60 | 49.32 | 49.44 | 48.52 | -0.31% | 7,577 |
| Nov 5, 2025 | 49.34 | 49.68 | 49.34 | 49.60 | 48.68 | 0.60% | 20,740 |
| Nov 4, 2025 | 49.30 | 49.55 | 49.30 | 49.30 | 48.39 | -1.04% | 10,971 |
| Nov 3, 2025 | 49.81 | 49.89 | 49.71 | 49.82 | 48.90 | 0.05% | 43,689 |
| Oct 31, 2025 | 49.83 | 49.83 | 49.61 | 49.80 | 48.88 | -0.20% | 32,679 |
| Oct 30, 2025 | 49.79 | 50.06 | 49.79 | 49.90 | 48.98 | -0.42% | 16,492 |
| Oct 29, 2025 | 50.42 | 50.45 | 49.99 | 50.11 | 49.18 | -0.71% | 16,993 |
| Oct 28, 2025 | 50.42 | 50.58 | 50.40 | 50.47 | 49.53 | -0.02% | 7,437 |
| Oct 27, 2025 | 50.39 | 50.48 | 50.36 | 50.48 | 49.55 | 0.66% | 11,619 |
| Oct 24, 2025 | 50.09 | 50.20 | 50.09 | 50.15 | 49.22 | 0.23% | 5,781 |
| Oct 23, 2025 | 49.89 | 50.07 | 49.89 | 50.04 | 49.11 | 0.40% | 6,734 |
| Oct 22, 2025 | 49.93 | 50.01 | 49.71 | 49.84 | 48.92 | -0.37% | 6,624 |
| Oct 21, 2025 | 50.07 | 50.19 | 49.99 | 50.03 | 49.10 | -0.63% | 8,040 |
| Oct 20, 2025 | 50.10 | 50.36 | 50.10 | 50.34 | 49.41 | 0.87% | 6,845 |
| Oct 17, 2025 | 49.68 | 49.95 | 49.62 | 49.91 | 48.99 | 0.27% | 278,738 |
| Oct 16, 2025 | 49.80 | 49.89 | 49.67 | 49.78 | 48.85 | 0.68% | 6,799 |
| Oct 15, 2025 | 49.53 | 49.62 | 49.36 | 49.44 | 48.52 | 0.40% | 8,439 |
| Oct 14, 2025 | 48.78 | 49.35 | 48.76 | 49.24 | 48.33 | 0.52% | 10,916 |
| Oct 13, 2025 | 48.81 | 49.01 | 48.81 | 48.99 | 48.08 | 0.77% | 14,508 |
| Oct 10, 2025 | 49.37 | 49.42 | 48.62 | 48.62 | 47.71 | -1.79% | 16,793 |
| Oct 9, 2025 | 49.96 | 49.96 | 49.41 | 49.50 | 48.58 | -0.81% | 9,398 |
| Oct 8, 2025 | 49.96 | 50.03 | 49.83 | 49.91 | 48.98 | 0.22% | 14,905 |
| Oct 7, 2025 | 49.99 | 50.03 | 49.75 | 49.80 | 48.87 | -0.96% | 11,991 |
| Oct 6, 2025 | 50.18 | 50.33 | 50.18 | 50.28 | 49.35 | 0.26% | 9,457 |
| Oct 3, 2025 | 50.18 | 50.23 | 50.13 | 50.15 | 49.22 | 0.69% | 27,896 |
| Oct 2, 2025 | 49.72 | 49.87 | 49.62 | 49.81 | 48.88 | 0.24% | 4,728 |
| Oct 1, 2025 | 49.60 | 49.73 | 49.53 | 49.69 | 48.77 | 0.76% | 26,320 |
| Sep 30, 2025 | 49.08 | 49.31 | 49.07 | 49.31 | 48.40 | 0.64% | 14,990 |
| Sep 29, 2025 | 49.01 | 49.03 | 48.93 | 49.00 | 48.09 | 0.37% | 6,948 |
| Sep 26, 2025 | 48.67 | 48.83 | 48.67 | 48.82 | 47.92 | 0.68% | 15,387 |
| Sep 25, 2025 | 48.49 | 48.58 | 48.32 | 48.49 | 47.59 | -0.69% | 77,396 |
| Sep 24, 2025 | 48.89 | 49.01 | 48.79 | 48.83 | 47.93 | -0.65% | 18,763 |
| Sep 23, 2025 | 49.40 | 49.40 | 49.12 | 49.15 | 48.24 | -0.20% | 8,857 |
| Sep 22, 2025 | 49.02 | 49.25 | 48.96 | 49.25 | 48.33 | 0.33% | 49,714 |
| Sep 19, 2025 | 49.13 | 49.16 | 49.05 | 49.08 | 48.17 | -0.44% | 9,674 |