Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
50.31
+0.23 (0.46%)
At close: May 12, 2025, 4:00 PM
50.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.18 | 50.31 | 50.07 | 50.31 | 50.31 | 0.46% | 9,734 |
| May 9, 2025 | 50.11 | 50.55 | 50.04 | 50.08 | 50.08 | 0.25% | 79,963 |
| May 8, 2025 | 50.10 | 50.10 | 49.84 | 49.96 | 49.96 | -0.05% | 28,269 |
| May 7, 2025 | 50.09 | 50.37 | 49.90 | 49.98 | 49.98 | -0.31% | 13,107 |
| May 6, 2025 | 50.44 | 50.44 | 50.05 | 50.14 | 50.14 | -0.04% | 30,425 |
| May 5, 2025 | 50.24 | 50.32 | 50.15 | 50.16 | 50.16 | -0.08% | 20,446 |
| May 2, 2025 | 50.13 | 50.28 | 50.10 | 50.20 | 50.20 | 1.51% | 57,910 |
| May 1, 2025 | 49.70 | 50.07 | 49.42 | 49.46 | 49.46 | -0.32% | 90,637 |
| Apr 30, 2025 | 49.37 | 49.64 | 49.26 | 49.61 | 49.61 | -0.18% | 19,100 |
| Apr 29, 2025 | 49.51 | 49.78 | 49.46 | 49.70 | 49.70 | 0.23% | 19,670 |
| Apr 28, 2025 | 49.41 | 49.59 | 49.37 | 49.59 | 49.59 | 0.58% | 15,796 |
| Apr 25, 2025 | 49.25 | 49.35 | 49.08 | 49.30 | 49.30 | 0.13% | 11,341 |
| Apr 24, 2025 | 49.00 | 49.26 | 48.81 | 49.24 | 49.24 | 1.15% | 18,839 |
| Apr 23, 2025 | 48.80 | 49.02 | 48.63 | 48.68 | 48.68 | 0.11% | 13,603 |
| Apr 22, 2025 | 48.36 | 48.68 | 48.34 | 48.63 | 48.63 | 1.52% | 20,235 |
| Apr 21, 2025 | 48.00 | 48.00 | 47.61 | 47.90 | 47.90 | -0.91% | 21,988 |
| Apr 17, 2025 | 48.13 | 48.52 | 48.13 | 48.34 | 48.00 | 0.62% | 18,877 |
| Apr 16, 2025 | 48.12 | 48.53 | 47.86 | 48.04 | 47.70 | -0.08% | 54,603 |
| Apr 15, 2025 | 49.66 | 49.66 | 47.98 | 48.08 | 47.74 | 0.85% | 37,317 |
| Apr 14, 2025 | 47.41 | 48.03 | 47.41 | 47.67 | 47.34 | 1.00% | 108,115 |
| Apr 11, 2025 | 47.13 | 47.55 | 46.18 | 47.20 | 46.87 | 1.46% | 156,423 |
| Apr 10, 2025 | 51.18 | 51.18 | 45.80 | 46.52 | 46.19 | -0.02% | 99,612 |
| Apr 9, 2025 | 44.22 | 46.82 | 43.61 | 46.53 | 46.20 | 5.85% | 14,907 |
| Apr 8, 2025 | 45.71 | 45.71 | 43.85 | 43.96 | 43.65 | -1.55% | 9,840 |
| Apr 7, 2025 | 43.73 | 46.20 | 43.73 | 44.65 | 44.34 | -2.10% | 29,319 |
| Apr 4, 2025 | 46.23 | 46.23 | 45.61 | 45.61 | 45.29 | -5.42% | 20,254 |
| Apr 3, 2025 | 48.72 | 48.72 | 48.14 | 48.22 | 47.88 | -1.36% | 36,963 |
| Apr 2, 2025 | 48.59 | 48.96 | 48.58 | 48.89 | 48.54 | 0.22% | 214,918 |
| Apr 1, 2025 | 49.77 | 49.77 | 48.56 | 48.78 | 48.44 | 0.09% | 7,143 |
| Mar 31, 2025 | 48.63 | 48.78 | 48.42 | 48.74 | 48.39 | -0.75% | 5,767 |
| Mar 28, 2025 | 49.11 | 49.24 | 49.06 | 49.11 | 48.76 | -1.08% | 12,563 |
| Mar 27, 2025 | 49.89 | 55.46 | 49.33 | 49.64 | 49.29 | 0.45% | 17,857 |
| Mar 26, 2025 | 49.85 | 49.85 | 49.41 | 49.42 | 49.07 | -0.81% | 132,853 |
| Mar 25, 2025 | 49.86 | 49.89 | 49.74 | 49.83 | 49.48 | 0.50% | 33,786 |
| Mar 24, 2025 | 52.71 | 53.48 | 49.48 | 49.58 | 49.23 | -0.43% | 5,159 |
| Mar 21, 2025 | 49.87 | 49.87 | 49.66 | 49.79 | 49.10 | -0.36% | 5,609 |
| Mar 20, 2025 | 49.90 | 49.97 | 49.89 | 49.97 | 49.28 | -0.63% | 4,750 |
| Mar 19, 2025 | 50.29 | 50.39 | 50.07 | 50.29 | 49.59 | 0.09% | 5,444 |
| Mar 18, 2025 | 50.08 | 50.36 | 50.03 | 50.25 | 49.54 | 0.10% | 12,115 |
| Mar 17, 2025 | 50.03 | 50.25 | 50.00 | 50.20 | 49.50 | 0.94% | 19,619 |
| Mar 14, 2025 | 49.52 | 49.76 | 49.40 | 49.73 | 49.04 | 1.28% | 9,573 |
| Mar 13, 2025 | 49.23 | 49.23 | 49.10 | 49.10 | 48.42 | -0.33% | 7,355 |
| Mar 12, 2025 | 49.26 | 49.32 | 49.02 | 49.26 | 48.57 | 0.35% | 21,233 |
| Mar 11, 2025 | 49.08 | 49.10 | 49.08 | 49.09 | 48.40 | -0.02% | 552 |
| Mar 10, 2025 | 47.61 | 50.00 | 47.61 | 49.10 | 48.41 | -1.68% | 44,446 |
| Mar 7, 2025 | 49.72 | 49.94 | 49.57 | 49.94 | 49.24 | 0.87% | 13,787 |
| Mar 6, 2025 | 49.52 | 51.37 | 49.41 | 49.51 | 48.82 | -0.94% | 12,625 |
| Mar 5, 2025 | 49.73 | 49.98 | 49.73 | 49.98 | 49.28 | 1.79% | 2,738 |
| Mar 4, 2025 | 48.68 | 49.43 | 48.61 | 49.10 | 48.42 | 0.21% | 1,627 |
| Mar 3, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 48.32 | 0.38% | 328,375 |