Global X MSCI SuperDividend® EAFE ETF (EFAS) Historical Stock Data
14.67 ↑0.04 (0.27%)
As of January 27, 2023, 10:42am EST.
Historical Data
In the past 30 trading days, EFAS is up 0.00% a day on average. There have been 16 days where Global X MSCI SuperDividend® EAFE ETF closed green and 14 days where EFAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 14.62 | 14.67 | ↑$0.05 (0.34%) | 14.54 | 14.67 | 4.46K |
| 2023-01-26 | 14.64 | 14.63 | ↓$0.01 (-0.07%) | 14.60 | 14.65 | 3.81K |
| 2023-01-25 | 14.60 | 14.67 | ↑$0.07 (0.50%) | 14.60 | 14.70 | 2.69K |
| 2023-01-24 | 14.47 | 14.63 | ↑$0.16 (1.11%) | 14.47 | 14.63 | 9.11K |
| 2023-01-23 | 14.54 | 14.60 | ↑$0.06 (0.41%) | 14.50 | 14.60 | 1.50K |
| 2023-01-20 | 14.42 | 14.50 | ↑$0.08 (0.58%) | 14.40 | 14.53 | 5.45K |
| 2023-01-19 | 14.38 | 14.37 | ↓$0.01 (-0.07%) | 14.32 | 14.38 | 2.47K |
| 2023-01-18 | 14.55 | 14.36 | ↓$0.19 (-1.29%) | 14.36 | 14.58 | 8.25K |
| 2023-01-17 | 14.46 | 14.39 | ↓$0.07 (-0.51%) | 14.38 | 14.47 | 2.10K |
| 2023-01-13 | 14.37 | 14.40 | ↑$0.03 (0.21%) | 14.31 | 14.42 | 4.68K |
| 2023-01-12 | 14.31 | 14.41 | ↑$0.10 (0.70%) | 14.30 | 14.53 | 9.91K |
| 2023-01-11 | 14.69 | 14.23 | ↓$0.46 (-3.13%) | 14.10 | 14.69 | 9.56K |
| 2023-01-10 | 14.09 | 14.13 | ↑$0.04 (0.32%) | 14.07 | 14.16 | 3.86K |
| 2023-01-09 | 14.09 | 14.08 | ↓$0.01 (-0.04%) | 14.08 | 14.32 | 5.06K |
| 2023-01-06 | 13.74 | 14.05 | ↑$0.31 (2.26%) | 13.74 | 14.05 | 7.65K |
| 2023-01-05 | 13.73 | 13.74 | ↑$0.01 (0.07%) | 13.72 | 13.78 | 51.92K |
| 2023-01-04 | 13.81 | 13.79 | ↓$0.02 (-0.11%) | 13.76 | 13.90 | 101.46K |
| 2023-01-03 | 13.63 | 13.65 | ↑$0.02 (0.15%) | 13.61 | 13.67 | 7.01K |
| 2022-12-30 | 13.55 | 13.45 | ↓$0.10 (-0.74%) | 13.43 | 13.55 | 3.40K |
| 2022-12-29 | 13.50 | 13.60 | ↑$0.11 (0.78%) | 13.50 | 13.60 | 5.68K |
| 2022-12-28 | 13.73 | 13.53 | ↓$0.20 (-1.46%) | 13.53 | 13.74 | 2.65K |
| 2022-12-27 | 13.54 | 13.71 | ↑$0.17 (1.26%) | 13.54 | 13.71 | 3.32K |
| 2022-12-23 | 13.54 | 13.59 | ↑$0.05 (0.38%) | 13.51 | 13.59 | 16.29K |
| 2022-12-22 | 13.57 | 13.51 | ↓$0.06 (-0.44%) | 13.48 | 13.59 | 653 |
| 2022-12-21 | 13.50 | 13.62 | ↑$0.12 (0.89%) | 13.50 | 13.82 | 19.25K |
| 2022-12-20 | 13.42 | 13.36 | ↓$0.06 (-0.46%) | 13.36 | 13.45 | 9.56K |
| 2022-12-19 | 13.41 | 13.39 | ↓$0.02 (-0.17%) | 13.39 | 13.48 | 5.65K |
| 2022-12-16 | 13.36 | 13.38 | ↑$0.02 (0.15%) | 13.31 | 13.40 | 7.38K |
| 2022-12-15 | 13.65 | 13.45 | ↓$0.20 (-1.47%) | 13.40 | 13.65 | 4.96K |
| 2022-12-14 | 13.81 | 13.80 | ↓$0.01 (-0.07%) | 13.76 | 13.82 | 5.69K |
Create an account or log in to view more rows.
$EFAS hello
please hold.
$EFAS gets me every time lol
$EFAS buy and hold and get rewarded
$EFAS Reinvest your dividends
$EFAS keep it going
$EFAS fake wall lets break it
$EFAS today will be a nice green day LFG!!!
$EFAS we finna be at the top yo
$EFAS what time we going green?
$EFAS bounce it!!