State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

EFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	54.54	54.65	54.47	54.51	54.51	0.12%	21,792
Jun 18, 2026	54.54	54.59	54.33	54.44	54.44	0.73%	13,403
Jun 17, 2026	54.60	54.93	54.05	54.05	54.05	-0.26%	17,953
Jun 16, 2026	54.53	54.53	54.19	54.19	54.19	0.22%	7,696
Jun 15, 2026	54.47	54.47	54.07	54.07	54.07	0.63%	9,873
Jun 12, 2026	53.52	53.80	53.34	53.73	53.73	0.32%	4,912
Jun 11, 2026	52.33	53.57	52.33	53.56	53.56	3.41%	17,042
Jun 10, 2026	52.22	52.50	51.79	51.79	51.79	-1.42%	8,963
Jun 9, 2026	52.96	53.11	51.80	52.54	52.54	0.02%	13,065
Jun 8, 2026	52.62	52.75	52.42	52.53	52.53	0.71%	22,131
Jun 5, 2026	53.11	53.11	52.00	52.16	52.16	-2.43%	51,874
Jun 4, 2026	53.24	53.49	53.21	53.46	53.46	0.83%	12,564
Jun 3, 2026	53.21	53.22	53.02	53.02	53.02	-0.83%	19,167
Jun 2, 2026	53.25	53.47	53.23	53.47	53.47	0.62%	13,681
Jun 1, 2026	52.99	53.36	52.83	53.13	53.13	-0.70%	40,462
May 29, 2026	54.43	54.47	54.29	54.31	53.51	0.30%	5,231
May 28, 2026	53.95	54.29	53.89	54.15	53.35	-0.16%	12,331
May 27, 2026	54.43	54.43	54.21	54.24	53.44	-0.30%	7,362
May 26, 2026	54.46	54.53	54.24	54.40	53.60	1.29%	9,035
May 22, 2026	53.83	53.86	53.68	53.71	52.91	-0.20%	3,016
May 21, 2026	52.99	53.98	52.99	53.82	53.02	0.66%	7,191
May 20, 2026	52.75	53.52	52.57	53.46	52.67	1.76%	11,395
May 19, 2026	52.54	52.78	52.44	52.54	51.76	-0.65%	3,298
May 18, 2026	52.79	52.94	52.60	52.88	52.10	1.02%	10,941
May 15, 2026	52.50	52.54	52.30	52.35	51.57	-1.70%	14,736
May 14, 2026	53.32	53.52	53.25	53.25	52.46	-0.36%	3,562
May 13, 2026	53.14	53.44	53.14	53.44	52.65	0.56%	11,001
May 12, 2026	52.90	53.14	52.83	53.14	52.36	-0.54%	90,755
May 11, 2026	53.49	53.53	53.39	53.43	52.64	-0.38%	7,171
May 8, 2026	53.63	53.65	53.33	53.63	52.84	0.98%	9,076
May 7, 2026	53.76	53.82	53.11	53.11	52.33	-1.78%	6,633
May 6, 2026	53.94	54.08	53.84	54.08	53.28	2.94%	7,335
May 5, 2026	52.27	52.58	52.23	52.53	51.75	1.45%	21,461
May 4, 2026	52.18	52.28	51.61	51.78	51.01	-1.43%	19,606
May 1, 2026	52.52	52.75	52.52	52.53	51.75	-0.33%	11,365
Apr 30, 2026	52.22	52.74	52.11	52.70	51.92	2.57%	16,849
Apr 29, 2026	51.71	51.71	51.30	51.38	50.62	-1.12%	6,594
Apr 28, 2026	52.09	52.19	51.91	51.97	51.20	-0.88%	293,540
Apr 27, 2026	52.60	52.67	52.27	52.43	51.65	-0.22%	16,794
Apr 24, 2026	52.26	52.56	52.24	52.54	51.76	0.56%	8,179
Apr 23, 2026	52.49	52.72	52.06	52.25	51.48	-0.85%	7,990
Apr 22, 2026	52.83	52.85	52.57	52.70	51.92	0.27%	17,881
Apr 21, 2026	53.39	53.40	52.55	52.55	51.78	-2.20%	6,663
Apr 20, 2026	53.67	53.75	53.47	53.73	52.94	-0.57%	10,560
Apr 17, 2026	54.09	54.44	53.98	54.04	53.24	1.71%	8,192
Apr 16, 2026	53.53	53.53	53.09	53.13	52.35	-0.48%	6,871
Apr 15, 2026	53.33	53.39	53.25	53.39	52.60	-0.21%	5,816
Apr 14, 2026	53.24	53.53	53.24	53.50	52.71	1.06%	7,615
Apr 13, 2026	52.32	52.98	52.28	52.94	52.16	0.53%	16,485
Apr 10, 2026	52.87	52.92	52.50	52.66	51.88	0.19%	6,391

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.