Global X MSCI SuperDividend® EAFE ETF (EFAS) Historical Stock Data
14.31 ↑0.02 (0.12%)
As of April 12, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, EFAS is down -0.01% a day on average. There have been 17 days where Global X MSCI SuperDividend® EAFE ETF closed green and 13 days where EFAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.32 | 14.31 | ↓$0.01 (-0.07%) | 14.24 | 14.32 | 503 |
| 2024-04-30 | 14.29 | 14.29 | ↑$0.00 (0.02%) | 14.29 | 14.29 | 463 |
| 2024-04-29 | 14.44 | 14.48 | ↑$0.04 (0.28%) | 14.44 | 14.50 | 4.22K |
| 2024-04-26 | 14.48 | 14.37 | ↓$0.11 (-0.76%) | 14.37 | 14.48 | 424 |
| 2024-04-25 | 14.43 | 14.43 | ↑$0.00 (0.00%) | 14.43 | 14.43 | 102 |
| 2024-04-24 | 14.36 | 14.36 | ↑$0.00 (0.00%) | 14.36 | 14.36 | 122 |
| 2024-04-23 | 14.46 | 14.41 | ↓$0.05 (-0.34%) | 14.40 | 14.46 | 413 |
| 2024-04-22 | 14.32 | 14.32 | ↑$0.00 (0.00%) | 14.32 | 14.32 | 33 |
| 2024-04-19 | 14.15 | 14.15 | ↑$0.00 (0.00%) | 14.15 | 14.15 | 11 |
| 2024-04-18 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 14.13 | 14.15 | 438 |
| 2024-04-17 | 14.13 | 14.12 | ↓$0.01 (-0.07%) | 14.12 | 14.13 | 429 |
| 2024-04-16 | 14.11 | 14.09 | ↓$0.02 (-0.14%) | 14.09 | 14.11 | 0.93K |
| 2024-04-15 | 14.19 | 14.19 | ↑$0.00 (0.00%) | 14.19 | 14.19 | 74 |
| 2024-04-12 | 14.44 | 14.32 | ↓$0.12 (-0.83%) | 14.32 | 14.44 | 741 |
| 2024-04-11 | 14.56 | 14.50 | ↓$0.06 (-0.41%) | 14.47 | 14.58 | 1.68K |
| 2024-04-10 | 14.45 | 14.43 | ↓$0.02 (-0.14%) | 14.43 | 14.45 | 247 |
| 2024-04-09 | 14.65 | 14.69 | ↑$0.04 (0.27%) | 14.65 | 14.69 | 2.24K |
| 2024-04-08 | 14.64 | 14.62 | ↓$0.02 (-0.14%) | 14.62 | 14.64 | 439 |
| 2024-04-05 | 14.45 | 14.60 | ↑$0.15 (1.04%) | 14.45 | 14.60 | 3.85K |
| 2024-04-04 | 14.71 | 14.53 | ↓$0.19 (-1.26%) | 14.53 | 14.79 | 5.69K |
| 2024-04-03 | 14.54 | 14.65 | ↑$0.11 (0.76%) | 14.54 | 14.65 | 127.83K |
| 2024-04-02 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.59 | 14.59 | 87 |
| 2024-04-01 | 14.58 | 14.58 | ↓$0.00 (0.00%) | 14.58 | 14.58 | 586 |
| 2024-03-28 | 14.66 | 14.65 | ↓$0.01 (-0.07%) | 14.60 | 14.66 | 546 |
| 2024-03-27 | 14.52 | 14.63 | ↑$0.11 (0.76%) | 14.52 | 14.63 | 1.80K |
| 2024-03-26 | 14.51 | 14.51 | ↑$0.00 (0.00%) | 14.51 | 14.56 | 3.45K |
| 2024-03-25 | 14.61 | 14.58 | ↓$0.03 (-0.24%) | 14.57 | 14.62 | 4.22K |
| 2024-03-22 | 14.58 | 14.59 | ↑$0.01 (0.07%) | 14.58 | 14.59 | 1.46K |
| 2024-03-21 | 14.54 | 14.58 | ↑$0.04 (0.27%) | 14.54 | 14.58 | 256 |
| 2024-03-20 | 14.51 | 14.59 | ↑$0.08 (0.55%) | 14.51 | 14.59 | 0.94K |
Create an account or log in to view more rows.
$EFAS Love this stock.
Light taps
$EFAS bag holders for life club
$EFAS enjoy your weekend
$EFAS volume is almost nonexistent
$EFAS Many many bears
$EFAS Momentum is building...
$EFAS shorters eat my shit
$EFAS let's gooooooo
$EFAS every dip gets bought up.
$EFAS the price is wrong