SPDR MSCI EAFE Fossil Fuel Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
45.96
+0.45 (0.99%)
At close: Jun 23, 2025, 4:00 PM
45.96
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
EFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 45.42 | 45.96 | 45.42 | 45.96 | 45.96 | 0.99% | 36,390 |
| Jun 20, 2025 | 45.85 | 45.85 | 45.48 | 45.51 | 45.51 | -0.89% | 14,672 |
| Jun 18, 2025 | 45.99 | 46.13 | 45.86 | 45.92 | 45.92 | 0.21% | 5,376 |
| Jun 17, 2025 | 46.23 | 46.27 | 45.80 | 45.82 | 45.82 | -1.39% | 15,329 |
| Jun 16, 2025 | 46.63 | 46.85 | 46.47 | 46.47 | 46.47 | 0.51% | 11,303 |
| Jun 13, 2025 | 46.27 | 46.52 | 46.20 | 46.23 | 46.23 | -1.51% | 5,229 |
| Jun 12, 2025 | 46.86 | 46.97 | 46.83 | 46.94 | 46.94 | 0.74% | 10,383 |
| Jun 11, 2025 | 46.71 | 46.83 | 46.59 | 46.59 | 46.59 | -0.17% | 10,544 |
| Jun 10, 2025 | 46.81 | 46.81 | 46.58 | 46.67 | 46.67 | 0.06% | 12,288 |
| Jun 9, 2025 | 46.60 | 46.77 | 46.60 | 46.64 | 46.64 | -0.04% | 16,620 |
| Jun 6, 2025 | 46.62 | 46.74 | 46.49 | 46.66 | 46.66 | 0.58% | 46,604 |
| Jun 5, 2025 | 46.61 | 46.62 | 46.39 | 46.39 | 46.39 | -0.17% | 8,903 |
| Jun 4, 2025 | 46.40 | 46.62 | 46.40 | 46.47 | 46.47 | 0.58% | 18,042 |
| Jun 3, 2025 | 46.09 | 46.24 | 46.04 | 46.20 | 46.20 | -0.65% | 16,047 |
| Jun 2, 2025 | 46.27 | 46.51 | 45.98 | 46.50 | 46.50 | -1.10% | 43,273 |
| May 30, 2025 | 46.88 | 47.02 | 46.82 | 47.02 | 46.26 | 0.27% | 4,123 |
| May 29, 2025 | 46.85 | 46.91 | 46.77 | 46.89 | 46.13 | 0.44% | 9,860 |
| May 28, 2025 | 46.80 | 46.84 | 46.63 | 46.69 | 45.93 | -1.22% | 7,112 |
| May 27, 2025 | 47.18 | 47.41 | 47.18 | 47.26 | 46.50 | 1.54% | 17,344 |
| May 23, 2025 | 46.16 | 46.69 | 46.16 | 46.55 | 45.79 | 0.06% | 9,457 |
| May 22, 2025 | 46.48 | 46.64 | 46.26 | 46.52 | 45.76 | -0.09% | 13,411 |
| May 21, 2025 | 46.89 | 47.09 | 46.47 | 46.56 | 45.81 | -0.72% | 11,631 |
| May 20, 2025 | 46.68 | 46.91 | 46.68 | 46.90 | 46.14 | 0.64% | 13,639 |
| May 19, 2025 | 46.12 | 46.60 | 46.12 | 46.60 | 45.85 | 0.92% | 10,960 |
| May 16, 2025 | 46.11 | 46.22 | 45.92 | 46.18 | 45.43 | 0.29% | 5,977 |
| May 15, 2025 | 45.87 | 46.06 | 45.86 | 46.04 | 45.30 | 1.16% | 6,751 |
| May 14, 2025 | 45.87 | 45.87 | 45.50 | 45.52 | 44.78 | -0.45% | 8,891 |
| May 13, 2025 | 45.78 | 45.90 | 45.51 | 45.72 | 44.98 | 0.06% | 16,384 |
| May 12, 2025 | 45.51 | 45.71 | 45.35 | 45.69 | 44.95 | 0.32% | 25,821 |
| May 9, 2025 | 45.72 | 45.78 | 45.46 | 45.55 | 44.81 | 0.43% | 8,072 |
| May 8, 2025 | 45.55 | 45.67 | 45.31 | 45.35 | 44.62 | -0.34% | 9,499 |
| May 7, 2025 | 45.51 | 45.64 | 45.48 | 45.51 | 44.77 | -0.36% | 8,742 |
| May 6, 2025 | 45.65 | 45.81 | 45.60 | 45.67 | 44.93 | -0.17% | 6,405 |
| May 5, 2025 | 45.84 | 45.85 | 45.65 | 45.75 | 45.01 | 0.25% | 13,724 |
| May 2, 2025 | 45.44 | 45.67 | 45.44 | 45.63 | 44.89 | 1.70% | 5,506 |
| May 1, 2025 | 44.86 | 45.05 | 44.66 | 44.87 | 44.14 | -0.22% | 26,172 |
| Apr 30, 2025 | 44.33 | 45.78 | 44.33 | 44.97 | 44.24 | 0.21% | 21,347 |
| Apr 29, 2025 | 44.73 | 45.00 | 44.65 | 44.87 | 44.15 | 0.34% | 14,509 |
| Apr 28, 2025 | 44.42 | 44.72 | 44.38 | 44.72 | 44.00 | 0.43% | 18,832 |
| Apr 25, 2025 | 44.10 | 44.55 | 44.10 | 44.53 | 43.81 | 0.63% | 55,100 |
| Apr 24, 2025 | 43.89 | 44.32 | 43.89 | 44.25 | 43.53 | 1.14% | 80,559 |
| Apr 23, 2025 | 43.98 | 44.13 | 43.75 | 43.75 | 43.04 | 0.44% | 8,934 |
| Apr 22, 2025 | 43.11 | 43.80 | 43.11 | 43.56 | 42.85 | 2.22% | 21,484 |
| Apr 21, 2025 | 43.13 | 43.13 | 42.29 | 42.62 | 41.93 | -0.58% | 15,357 |
| Apr 17, 2025 | 42.87 | 43.09 | 42.82 | 42.87 | 42.17 | 0.91% | 18,292 |
| Apr 16, 2025 | 42.60 | 42.80 | 42.29 | 42.48 | 41.79 | -0.29% | 12,641 |
| Apr 15, 2025 | 42.71 | 42.78 | 42.55 | 42.60 | 41.91 | 0.91% | 5,754 |
| Apr 14, 2025 | 42.09 | 42.40 | 41.96 | 42.22 | 41.53 | 0.97% | 10,334 |
| Apr 11, 2025 | 41.01 | 41.89 | 40.80 | 41.81 | 41.14 | 2.67% | 20,871 |
| Apr 10, 2025 | 40.65 | 40.82 | 39.96 | 40.72 | 40.07 | -2.25% | 8,699 |