Global X MSCI SuperDividend EAFE ETF (EFAS)
NASDAQ: EFAS · Real-Time Price · USD
16.81
-0.16 (-0.93%)
May 12, 2025, 4:00 PM - Market closed
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.97 | 16.98 | 16.75 | 16.81 | 16.81 | -0.93% | 30,322 |
| May 9, 2025 | 16.88 | 17.00 | 16.88 | 16.97 | 16.97 | 1.01% | 8,507 |
| May 8, 2025 | 16.93 | 16.94 | 16.72 | 16.80 | 16.80 | -0.71% | 24,129 |
| May 7, 2025 | 16.85 | 17.01 | 16.85 | 16.92 | 16.92 | -0.12% | 8,125 |
| May 6, 2025 | 16.95 | 17.00 | 16.79 | 16.94 | 16.94 | 0.62% | 35,786 |
| May 5, 2025 | 16.91 | 16.91 | 16.77 | 16.84 | 16.84 | 0.03% | 32,960 |
| May 2, 2025 | 16.70 | 16.83 | 16.70 | 16.83 | 16.76 | 0.81% | 7,970 |
| May 1, 2025 | 16.72 | 16.76 | 16.62 | 16.70 | 16.63 | -0.03% | 6,005 |
| Apr 30, 2025 | 16.65 | 16.74 | 16.51 | 16.70 | 16.63 | 0.36% | 14,192 |
| Apr 29, 2025 | 16.58 | 16.80 | 16.54 | 16.64 | 16.57 | 0.06% | 23,370 |
| Apr 28, 2025 | 16.50 | 16.71 | 16.40 | 16.63 | 16.56 | 1.03% | 13,400 |
| Apr 25, 2025 | 16.21 | 16.46 | 16.04 | 16.46 | 16.39 | 1.54% | 2,325 |
| Apr 24, 2025 | 16.12 | 16.35 | 16.10 | 16.21 | 16.14 | 0.87% | 13,785 |
| Apr 23, 2025 | 16.40 | 16.40 | 16.06 | 16.07 | 16.00 | -1.41% | 35,701 |
| Apr 22, 2025 | 16.03 | 16.34 | 16.03 | 16.30 | 16.23 | 2.00% | 5,150 |
| Apr 21, 2025 | 16.17 | 16.17 | 15.80 | 15.98 | 15.91 | -0.19% | 22,544 |
| Apr 17, 2025 | 15.96 | 16.07 | 15.93 | 16.01 | 15.94 | 1.07% | 24,229 |
| Apr 16, 2025 | 15.85 | 15.94 | 15.78 | 15.84 | 15.77 | 0.64% | 14,044 |
| Apr 15, 2025 | 15.57 | 15.78 | 15.57 | 15.74 | 15.67 | 1.03% | 28,367 |
| Apr 14, 2025 | 16.04 | 16.04 | 15.42 | 15.58 | 15.52 | 2.30% | 28,144 |
| Apr 11, 2025 | 15.10 | 15.32 | 15.10 | 15.23 | 15.17 | 1.74% | 8,368 |
| Apr 10, 2025 | 15.02 | 15.02 | 14.75 | 14.97 | 14.91 | 0.60% | 6,194 |
| Apr 9, 2025 | 14.22 | 15.23 | 14.22 | 14.88 | 14.82 | 4.38% | 4,462 |
| Apr 8, 2025 | 14.62 | 14.74 | 14.07 | 14.26 | 14.20 | -1.27% | 9,682 |
| Apr 7, 2025 | 13.98 | 14.75 | 13.32 | 14.44 | 14.38 | -2.43% | 14,045 |
| Apr 4, 2025 | 15.20 | 15.23 | 14.80 | 14.80 | 14.74 | -6.86% | 22,828 |
| Apr 3, 2025 | 15.98 | 16.00 | 15.80 | 15.89 | 15.82 | - | 19,712 |
| Apr 2, 2025 | 15.95 | 15.99 | 15.85 | 15.89 | 15.76 | -0.69% | 22,747 |
| Apr 1, 2025 | 15.99 | 16.01 | 15.90 | 16.00 | 15.87 | 0.38% | 22,527 |
| Mar 31, 2025 | 15.82 | 15.94 | 15.76 | 15.94 | 15.81 | -0.56% | 11,866 |
| Mar 28, 2025 | 16.06 | 16.06 | 15.95 | 16.03 | 15.89 | -0.19% | 9,038 |
| Mar 27, 2025 | 15.99 | 16.08 | 15.96 | 16.06 | 15.92 | 0.63% | 13,573 |
| Mar 26, 2025 | 16.06 | 16.09 | 15.93 | 15.96 | 15.82 | -0.69% | 9,646 |
| Mar 25, 2025 | 16.09 | 16.11 | 16.04 | 16.07 | 15.93 | 0.94% | 17,764 |
| Mar 24, 2025 | 15.99 | 16.02 | 15.90 | 15.92 | 15.79 | -0.41% | 9,119 |
| Mar 21, 2025 | 15.98 | 16.02 | 15.94 | 15.99 | 15.85 | -0.40% | 10,618 |
| Mar 20, 2025 | 15.95 | 16.05 | 15.90 | 16.05 | 15.91 | -1.17% | 8,914 |
| Mar 19, 2025 | 16.21 | 16.24 | 16.09 | 16.24 | 16.10 | 0.03% | 6,222 |
| Mar 18, 2025 | 16.20 | 16.31 | 16.20 | 16.24 | 16.10 | 0.46% | 11,422 |
| Mar 17, 2025 | 16.00 | 16.24 | 16.00 | 16.16 | 16.02 | 1.57% | 21,304 |
| Mar 14, 2025 | 15.85 | 15.98 | 15.82 | 15.91 | 15.78 | 0.66% | 25,584 |
| Mar 13, 2025 | 15.79 | 15.86 | 15.76 | 15.81 | 15.67 | 0.29% | 10,446 |
| Mar 12, 2025 | 15.77 | 15.86 | 15.76 | 15.76 | 15.63 | -0.63% | 9,057 |
| Mar 11, 2025 | 15.86 | 15.91 | 15.74 | 15.86 | 15.73 | 0.13% | 7,829 |
| Mar 10, 2025 | 15.81 | 15.88 | 15.75 | 15.84 | 15.71 | -0.75% | 14,769 |
| Mar 7, 2025 | 15.64 | 16.08 | 15.64 | 15.96 | 15.83 | 2.37% | 21,934 |
| Mar 6, 2025 | 15.60 | 15.64 | 15.46 | 15.59 | 15.46 | -0.38% | 9,045 |
| Mar 5, 2025 | 15.49 | 15.65 | 15.47 | 15.65 | 15.52 | 2.45% | 8,152 |
| Mar 4, 2025 | 15.14 | 15.41 | 15.05 | 15.28 | 15.08 | 0.53% | 5,304 |
| Mar 3, 2025 | 15.27 | 15.37 | 15.20 | 15.20 | 15.00 | 1.10% | 3,016 |