State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
53.92
+0.23 (0.42%)
At close: Oct 6, 2026, 4:00 PM EDT
53.92
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
EFAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 53.91 | 54.09 | 53.89 | 53.92 | 53.92 | 0.42% | 60,883 |
| Oct 5, 2026 | 53.49 | 53.69 | 53.34 | 53.69 | 53.69 | 0.07% | 4,712 |
| Oct 2, 2026 | 53.54 | 53.75 | 53.44 | 53.65 | 53.65 | 1.06% | 17,965 |
| Oct 1, 2026 | 53.12 | 53.12 | 52.86 | 53.09 | 53.09 | -0.90% | 37,942 |
| Sep 30, 2026 | 54.14 | 54.15 | 53.57 | 53.57 | 53.57 | -0.83% | 12,928 |
| Sep 29, 2026 | 53.98 | 54.09 | 53.74 | 54.02 | 54.02 | -0.26% | 19,822 |
| Sep 28, 2026 | 54.20 | 54.27 | 53.92 | 54.16 | 54.16 | -0.48% | 6,091 |
| Sep 25, 2026 | 54.19 | 54.42 | 54.07 | 54.42 | 54.42 | 1.01% | 5,605 |
| Sep 24, 2026 | 53.86 | 54.03 | 53.57 | 53.88 | 53.88 | -0.23% | 9,043 |
| Sep 23, 2026 | 54.26 | 54.29 | 54.01 | 54.01 | 54.00 | -1.73% | 9,171 |
| Sep 22, 2026 | 54.90 | 54.96 | 54.65 | 54.95 | 54.95 | 0.24% | 5,827 |
| Sep 21, 2026 | 54.59 | 54.88 | 54.56 | 54.82 | 54.82 | 1.13% | 5,398 |
| Sep 18, 2026 | 53.97 | 54.22 | 53.97 | 54.21 | 54.21 | -0.84% | 17,495 |
| Sep 17, 2026 | 54.82 | 54.84 | 54.63 | 54.67 | 54.67 | 1.08% | 11,100 |
| Sep 16, 2026 | 54.46 | 54.58 | 53.97 | 54.09 | 54.09 | -0.31% | 7,833 |
| Sep 15, 2026 | 54.29 | 54.33 | 54.20 | 54.25 | 54.25 | -0.56% | 4,786 |
| Sep 14, 2026 | 54.49 | 54.80 | 54.35 | 54.56 | 54.56 | -0.74% | 9,951 |
| Sep 11, 2026 | 55.11 | 55.11 | 54.92 | 54.97 | 54.97 | 0.75% | 3,912 |
| Sep 10, 2026 | 54.58 | 54.80 | 54.35 | 54.56 | 54.56 | -0.52% | 24,319 |
| Sep 9, 2026 | 55.19 | 55.25 | 54.85 | 54.85 | 54.85 | -1.26% | 13,795 |
| Sep 8, 2026 | 55.86 | 55.86 | 55.55 | 55.55 | 55.55 | -0.72% | 11,860 |
| Sep 4, 2026 | 55.80 | 56.07 | 55.80 | 55.95 | 55.95 | 0.09% | 25,428 |
| Sep 3, 2026 | 55.80 | 55.97 | 55.64 | 55.90 | 55.90 | 1.20% | 24,300 |
| Sep 2, 2026 | 55.19 | 55.24 | 55.15 | 55.24 | 55.24 | 0.51% | 12,207 |
| Sep 1, 2026 | 55.31 | 55.31 | 54.90 | 54.96 | 54.96 | -1.07% | 10,430 |
| Aug 31, 2026 | 55.75 | 55.76 | 55.50 | 55.55 | 55.55 | -0.37% | 4,182 |
| Aug 28, 2026 | 56.23 | 56.23 | 55.63 | 55.76 | 55.76 | -0.15% | 6,486 |
| Aug 27, 2026 | 55.94 | 55.94 | 55.71 | 55.85 | 55.85 | -0.29% | 7,895 |
| Aug 26, 2026 | 56.27 | 56.27 | 55.97 | 56.01 | 56.01 | -0.42% | 5,051 |
| Aug 25, 2026 | 56.07 | 56.25 | 56.02 | 56.25 | 56.25 | 0.73% | 8,544 |
| Aug 24, 2026 | 55.78 | 55.88 | 55.68 | 55.84 | 55.84 | -0.16% | 8,723 |
| Aug 21, 2026 | 55.97 | 55.99 | 55.78 | 55.92 | 55.92 | 0.74% | 6,853 |
| Aug 20, 2026 | 55.52 | 55.62 | 55.47 | 55.51 | 55.51 | -0.36% | 12,031 |
| Aug 19, 2026 | 55.83 | 55.85 | 55.67 | 55.71 | 55.71 | 0.18% | 22,042 |
| Aug 18, 2026 | 55.94 | 55.94 | 55.61 | 55.61 | 55.61 | -1.16% | 6,033 |
| Aug 17, 2026 | 56.38 | 56.49 | 56.21 | 56.26 | 56.26 | -0.14% | 16,735 |
| Aug 14, 2026 | 56.48 | 56.48 | 56.30 | 56.34 | 56.34 | -0.08% | 4,196 |
| Aug 13, 2026 | 56.45 | 56.50 | 56.32 | 56.38 | 56.38 | 0.29% | 8,750 |
| Aug 12, 2026 | 56.44 | 56.44 | 56.20 | 56.22 | 56.22 | 0.35% | 14,931 |
| Aug 11, 2026 | 56.34 | 56.34 | 55.98 | 56.03 | 56.03 | -0.01% | 2,963 |
| Aug 10, 2026 | 56.06 | 56.19 | 56.01 | 56.03 | 56.03 | -0.55% | 10,540 |
| Aug 7, 2026 | 56.51 | 56.51 | 56.22 | 56.34 | 56.34 | 1.08% | 7,625 |
| Aug 6, 2026 | 55.98 | 56.02 | 55.71 | 55.74 | 55.74 | -0.18% | 8,623 |
| Aug 5, 2026 | 55.97 | 56.00 | 55.80 | 55.84 | 55.84 | 0.21% | 6,733 |
| Aug 4, 2026 | 55.33 | 55.78 | 55.33 | 55.72 | 55.72 | 1.40% | 41,717 |
| Aug 3, 2026 | 54.69 | 55.09 | 54.69 | 54.95 | 54.95 | 0.55% | 176,523 |
| Jul 31, 2026 | 54.64 | 54.72 | 54.13 | 54.65 | 54.65 | -0.65% | 10,080 |
| Jul 30, 2026 | 54.58 | 55.01 | 54.58 | 55.01 | 55.01 | 2.80% | 6,544 |
| Jul 29, 2026 | 53.62 | 54.00 | 53.37 | 53.51 | 53.51 | -0.59% | 2,678 |
| Jul 28, 2026 | 53.55 | 53.94 | 53.53 | 53.83 | 53.83 | - | 5,712 |