SPDR MSCI EAFE Fossil Fuel Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
48.82
+0.33 (0.68%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.67 | 48.83 | 48.67 | 48.82 | 48.82 | 0.68% | 15,387 |
| Sep 25, 2025 | 48.49 | 48.58 | 48.32 | 48.49 | 48.49 | -0.69% | 77,396 |
| Sep 24, 2025 | 48.89 | 49.01 | 48.79 | 48.83 | 48.83 | -0.65% | 18,763 |
| Sep 23, 2025 | 49.40 | 49.40 | 49.12 | 49.15 | 49.15 | -0.20% | 8,857 |
| Sep 22, 2025 | 49.02 | 49.25 | 48.96 | 49.25 | 49.25 | 0.33% | 49,714 |
| Sep 19, 2025 | 49.13 | 49.16 | 49.05 | 49.08 | 49.08 | -0.44% | 9,674 |
| Sep 18, 2025 | 49.08 | 49.36 | 49.08 | 49.30 | 49.30 | 0.37% | 25,113 |
| Sep 17, 2025 | 49.31 | 49.52 | 48.94 | 49.12 | 49.12 | -0.40% | 60,126 |
| Sep 16, 2025 | 49.28 | 49.35 | 49.12 | 49.32 | 49.32 | -0.19% | 18,828 |
| Sep 15, 2025 | 49.35 | 49.43 | 49.32 | 49.41 | 49.41 | 0.59% | 11,665 |
| Sep 12, 2025 | 49.13 | 49.15 | 49.00 | 49.12 | 49.12 | -0.40% | 8,326 |
| Sep 11, 2025 | 49.03 | 49.31 | 49.03 | 49.31 | 49.31 | 1.14% | 10,344 |
| Sep 10, 2025 | 48.91 | 48.96 | 48.70 | 48.76 | 48.76 | -0.02% | 27,682 |
| Sep 9, 2025 | 48.76 | 48.77 | 48.68 | 48.77 | 48.77 | -0.43% | 15,534 |
| Sep 8, 2025 | 48.80 | 49.07 | 48.71 | 48.98 | 48.98 | 1.09% | 55,157 |
| Sep 5, 2025 | 48.64 | 48.70 | 48.35 | 48.45 | 48.45 | 0.47% | 6,524 |
| Sep 4, 2025 | 48.04 | 48.23 | 47.98 | 48.23 | 48.23 | 0.81% | 8,360 |
| Sep 3, 2025 | 47.68 | 47.84 | 47.64 | 47.84 | 47.84 | 0.19% | 6,528 |
| Sep 2, 2025 | 47.52 | 47.76 | 47.49 | 47.75 | 47.75 | -1.01% | 15,511 |
| Aug 29, 2025 | 48.26 | 48.31 | 48.18 | 48.24 | 48.24 | -0.71% | 4,604 |
| Aug 28, 2025 | 48.49 | 48.61 | 48.49 | 48.58 | 48.58 | 0.43% | 9,861 |
| Aug 27, 2025 | 48.12 | 48.37 | 48.11 | 48.37 | 48.37 | -0.27% | 7,257 |
| Aug 26, 2025 | 48.41 | 48.50 | 48.39 | 48.50 | 48.50 | -0.04% | 5,098 |
| Aug 25, 2025 | 49.05 | 49.05 | 48.50 | 48.52 | 48.52 | -1.44% | 7,073 |
| Aug 22, 2025 | 48.72 | 49.30 | 48.72 | 49.23 | 49.23 | 1.50% | 10,885 |
| Aug 21, 2025 | 48.58 | 48.63 | 48.48 | 48.50 | 48.50 | -0.68% | 7,380 |
| Aug 20, 2025 | 48.84 | 48.85 | 48.72 | 48.83 | 48.83 | 0.31% | 9,076 |
| Aug 19, 2025 | 48.83 | 48.88 | 48.64 | 48.68 | 48.68 | - | 11,668 |
| Aug 18, 2025 | 48.63 | 48.68 | 48.56 | 48.68 | 48.68 | -0.03% | 7,916 |
| Aug 15, 2025 | 48.70 | 48.76 | 48.65 | 48.70 | 48.70 | 0.49% | 16,641 |
| Aug 14, 2025 | 48.26 | 48.46 | 48.26 | 48.46 | 48.46 | 0.07% | 11,161 |
| Aug 13, 2025 | 48.34 | 48.42 | 48.34 | 48.42 | 48.42 | 0.57% | 8,302 |
| Aug 12, 2025 | 47.79 | 48.15 | 47.79 | 48.15 | 48.15 | 1.33% | 8,684 |
| Aug 11, 2025 | 47.61 | 47.62 | 47.50 | 47.52 | 47.52 | -0.46% | 13,557 |
| Aug 8, 2025 | 47.61 | 47.82 | 47.61 | 47.74 | 47.74 | 0.58% | 29,355 |
| Aug 7, 2025 | 47.55 | 47.55 | 47.29 | 47.47 | 47.47 | 0.93% | 32,988 |
| Aug 6, 2025 | 46.85 | 47.08 | 46.85 | 47.03 | 47.03 | 0.72% | 22,969 |
| Aug 5, 2025 | 46.75 | 46.82 | 46.57 | 46.69 | 46.69 | 0.03% | 15,826 |
| Aug 4, 2025 | 46.60 | 46.69 | 46.56 | 46.68 | 46.68 | 1.28% | 17,904 |
| Aug 1, 2025 | 45.83 | 46.09 | 45.82 | 46.09 | 46.09 | -0.22% | 19,760 |
| Jul 31, 2025 | 46.55 | 46.55 | 46.19 | 46.19 | 46.19 | -1.07% | 11,236 |
| Jul 30, 2025 | 46.88 | 46.96 | 46.63 | 46.69 | 46.69 | -0.75% | 7,451 |
| Jul 29, 2025 | 47.09 | 47.11 | 46.92 | 47.04 | 47.04 | -0.10% | 11,305 |
| Jul 28, 2025 | 47.47 | 47.47 | 46.99 | 47.09 | 47.09 | -1.71% | 4,788 |
| Jul 25, 2025 | 47.66 | 47.93 | 47.66 | 47.90 | 47.90 | -0.30% | 16,634 |
| Jul 24, 2025 | 48.18 | 48.18 | 48.05 | 48.05 | 48.05 | -0.61% | 19,248 |
| Jul 23, 2025 | 47.80 | 48.35 | 47.80 | 48.34 | 48.34 | 2.48% | 7,554 |
| Jul 22, 2025 | 46.86 | 47.18 | 46.86 | 47.18 | 47.18 | 0.51% | 61,945 |
| Jul 21, 2025 | 46.89 | 47.12 | 46.84 | 46.94 | 46.94 | 0.51% | 7,826 |
| Jul 18, 2025 | 46.91 | 46.97 | 46.66 | 46.70 | 46.70 | -0.28% | 5,850 |