Invesco MSCI EAFE Income Advantage ETF (EFAA)
NYSEARCA: EFAA · Real-Time Price · USD
53.53
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
EFAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.65 | 53.65 | 53.44 | 53.53 | 53.53 | 0.03% | 93,591 |
| Dec 4, 2025 | 53.65 | 53.65 | 53.35 | 53.51 | 53.51 | 0.53% | 47,758 |
| Dec 3, 2025 | 53.21 | 53.26 | 53.02 | 53.23 | 53.23 | 0.31% | 40,570 |
| Dec 2, 2025 | 53.15 | 53.15 | 52.87 | 53.06 | 53.06 | 0.11% | 36,098 |
| Dec 1, 2025 | 53.03 | 53.07 | 52.90 | 53.00 | 53.00 | -0.32% | 36,461 |
| Nov 28, 2025 | 53.03 | 53.25 | 52.82 | 53.17 | 53.17 | 0.36% | 42,373 |
| Nov 26, 2025 | 52.80 | 53.05 | 52.63 | 52.98 | 52.98 | 0.92% | 25,477 |
| Nov 25, 2025 | 51.93 | 52.53 | 51.86 | 52.50 | 52.50 | 1.21% | 52,373 |
| Nov 24, 2025 | 51.86 | 51.91 | 51.62 | 51.87 | 51.87 | -0.75% | 116,174 |
| Nov 21, 2025 | 51.77 | 52.50 | 51.68 | 52.26 | 51.89 | 1.29% | 72,140 |
| Nov 20, 2025 | 52.38 | 52.48 | 51.59 | 51.59 | 51.23 | -1.11% | 48,980 |
| Nov 19, 2025 | 52.27 | 52.39 | 51.96 | 52.17 | 51.80 | -0.21% | 26,405 |
| Nov 18, 2025 | 52.45 | 52.45 | 51.96 | 52.28 | 51.91 | -1.34% | 54,699 |
| Nov 17, 2025 | 53.14 | 53.35 | 52.80 | 52.99 | 52.61 | -0.71% | 38,521 |
| Nov 14, 2025 | 53.15 | 53.50 | 53.10 | 53.37 | 52.99 | -0.53% | 26,327 |
| Nov 13, 2025 | 53.91 | 53.91 | 53.54 | 53.65 | 53.27 | -0.64% | 35,364 |
| Nov 12, 2025 | 53.89 | 54.10 | 53.80 | 54.00 | 53.62 | 0.45% | 27,921 |
| Nov 11, 2025 | 53.73 | 53.89 | 53.49 | 53.76 | 53.38 | 0.21% | 48,623 |
| Nov 10, 2025 | 53.38 | 53.65 | 53.13 | 53.65 | 53.27 | 1.44% | 122,167 |
| Nov 7, 2025 | 52.59 | 52.94 | 52.44 | 52.89 | 52.52 | 0.32% | 35,458 |
| Nov 6, 2025 | 52.94 | 52.94 | 52.67 | 52.72 | 52.35 | -0.57% | 37,532 |
| Nov 5, 2025 | 52.62 | 53.04 | 52.60 | 53.02 | 52.64 | 0.74% | 62,478 |
| Nov 4, 2025 | 52.55 | 52.84 | 52.47 | 52.63 | 52.26 | -0.79% | 34,406 |
| Nov 3, 2025 | 53.51 | 54.19 | 52.95 | 53.05 | 52.67 | 0.17% | 40,740 |
| Oct 31, 2025 | 53.15 | 53.15 | 52.82 | 52.96 | 52.58 | -0.28% | 31,150 |
| Oct 30, 2025 | 53.06 | 53.24 | 53.00 | 53.11 | 52.73 | -0.08% | 44,223 |
| Oct 29, 2025 | 53.57 | 53.57 | 53.00 | 53.15 | 52.77 | -0.71% | 159,322 |
| Oct 28, 2025 | 53.38 | 53.61 | 53.33 | 53.53 | 53.15 | 0.07% | 57,639 |
| Oct 27, 2025 | 53.36 | 53.55 | 53.33 | 53.49 | 53.11 | 0.40% | 36,653 |
| Oct 24, 2025 | 53.32 | 53.34 | 53.13 | 53.28 | 52.90 | 0.26% | 29,665 |
| Oct 23, 2025 | 52.95 | 53.30 | 52.85 | 53.14 | 52.76 | 0.36% | 289,979 |
| Oct 22, 2025 | 53.12 | 53.12 | 52.77 | 52.95 | 52.57 | -0.45% | 156,711 |
| Oct 21, 2025 | 53.15 | 53.19 | 52.90 | 53.19 | 52.81 | -0.06% | 70,455 |
| Oct 20, 2025 | 53.07 | 53.26 | 53.04 | 53.22 | 52.84 | 0.06% | 46,477 |
| Oct 17, 2025 | 52.99 | 53.26 | 52.91 | 53.19 | 52.44 | -0.11% | 25,510 |
| Oct 16, 2025 | 53.21 | 53.34 | 53.09 | 53.25 | 52.50 | 0.55% | 38,097 |
| Oct 15, 2025 | 52.96 | 53.06 | 52.73 | 52.96 | 52.22 | 0.11% | 24,762 |
| Oct 14, 2025 | 52.38 | 52.91 | 52.26 | 52.90 | 52.16 | 0.53% | 19,449 |
| Oct 13, 2025 | 52.37 | 52.68 | 52.32 | 52.62 | 51.88 | 0.71% | 35,661 |
| Oct 10, 2025 | 53.02 | 53.02 | 52.18 | 52.25 | 51.52 | -1.35% | 21,348 |
| Oct 9, 2025 | 53.42 | 53.42 | 52.88 | 52.96 | 52.22 | -0.74% | 29,620 |
| Oct 8, 2025 | 53.41 | 53.41 | 53.18 | 53.36 | 52.61 | 0.31% | 23,003 |
| Oct 7, 2025 | 53.39 | 53.85 | 53.16 | 53.19 | 52.45 | -0.47% | 28,750 |
| Oct 6, 2025 | 53.46 | 53.55 | 53.40 | 53.44 | 52.69 | 0.32% | 27,624 |
| Oct 3, 2025 | 53.33 | 53.37 | 53.14 | 53.27 | 52.53 | 0.33% | 20,191 |
| Oct 2, 2025 | 53.18 | 53.22 | 52.83 | 53.10 | 52.35 | 0.06% | 28,142 |
| Oct 1, 2025 | 52.85 | 53.14 | 52.80 | 53.07 | 52.33 | 0.38% | 79,893 |
| Sep 30, 2025 | 52.55 | 52.87 | 52.48 | 52.87 | 52.13 | 0.69% | 14,871 |
| Sep 29, 2025 | 52.49 | 52.56 | 52.43 | 52.51 | 51.77 | 0.27% | 21,648 |
| Sep 26, 2025 | 52.34 | 52.44 | 52.15 | 52.37 | 51.64 | 0.42% | 15,657 |
| Sep 25, 2025 | 52.14 | 52.20 | 51.94 | 52.15 | 51.42 | -0.67% | 36,367 |
| Sep 24, 2025 | 52.46 | 52.50 | 52.24 | 52.50 | 51.76 | -0.10% | 29,426 |
| Sep 23, 2025 | 52.83 | 52.83 | 52.51 | 52.55 | 51.81 | -0.29% | 19,405 |
| Sep 22, 2025 | 52.47 | 52.72 | 52.37 | 52.71 | 51.96 | -0.26% | 19,469 |
| Sep 19, 2025 | 52.82 | 52.88 | 52.77 | 52.84 | 51.73 | -0.73% | 17,976 |
| Sep 18, 2025 | 52.88 | 53.23 | 52.79 | 53.23 | 52.12 | 0.74% | 30,597 |
| Sep 17, 2025 | 52.87 | 53.12 | 52.76 | 52.84 | 51.73 | -0.56% | 26,021 |
| Sep 16, 2025 | 53.04 | 53.19 | 52.89 | 53.13 | 52.02 | -0.24% | 21,063 |
| Sep 15, 2025 | 53.00 | 53.28 | 52.94 | 53.26 | 52.15 | 0.80% | 22,541 |
| Sep 12, 2025 | 52.67 | 52.86 | 52.67 | 52.84 | 51.73 | -0.57% | 16,174 |
| Sep 11, 2025 | 53.18 | 53.18 | 52.75 | 53.14 | 52.03 | 0.89% | 17,369 |
| Sep 10, 2025 | 52.70 | 52.70 | 52.60 | 52.67 | 51.57 | -0.01% | 26,383 |
| Sep 9, 2025 | 52.46 | 52.70 | 52.43 | 52.68 | 51.58 | -0.19% | 25,303 |
| Sep 8, 2025 | 52.49 | 52.79 | 52.49 | 52.78 | 51.67 | 0.68% | 26,993 |
| Sep 5, 2025 | 52.57 | 52.57 | 52.19 | 52.42 | 51.32 | 0.23% | 27,474 |
| Sep 4, 2025 | 52.04 | 52.35 | 51.85 | 52.30 | 51.21 | 0.62% | 39,482 |
| Sep 3, 2025 | 51.76 | 51.99 | 51.68 | 51.98 | 50.89 | 0.41% | 40,787 |
| Sep 2, 2025 | 51.44 | 51.89 | 51.43 | 51.77 | 50.69 | -0.84% | 50,248 |
| Aug 29, 2025 | 52.03 | 52.23 | 51.96 | 52.21 | 51.12 | -0.67% | 21,102 |
| Aug 28, 2025 | 52.41 | 52.56 | 52.16 | 52.56 | 51.46 | 0.47% | 30,199 |
| Aug 27, 2025 | 51.98 | 52.42 | 51.88 | 52.32 | 51.22 | -0.08% | 28,626 |
| Aug 26, 2025 | 52.39 | 52.39 | 52.22 | 52.36 | 51.26 | -0.11% | 31,478 |
| Aug 25, 2025 | 52.63 | 52.63 | 52.32 | 52.41 | 51.32 | -0.70% | 16,955 |
| Aug 22, 2025 | 52.45 | 52.80 | 52.29 | 52.79 | 51.68 | 0.86% | 35,036 |
| Aug 21, 2025 | 52.22 | 52.38 | 52.16 | 52.34 | 51.24 | -0.19% | 27,901 |
| Aug 20, 2025 | 52.33 | 52.53 | 52.27 | 52.44 | 51.34 | 0.26% | 21,658 |
| Aug 19, 2025 | 52.55 | 52.55 | 52.25 | 52.30 | 51.21 | -0.27% | 23,650 |
| Aug 18, 2025 | 52.24 | 52.47 | 52.12 | 52.44 | 51.34 | -0.37% | 55,014 |
| Aug 15, 2025 | 52.80 | 52.80 | 52.59 | 52.64 | 51.17 | 0.08% | 16,416 |
| Aug 14, 2025 | 52.29 | 52.62 | 52.29 | 52.60 | 51.13 | 0.32% | 34,674 |
| Aug 13, 2025 | 52.38 | 52.46 | 52.32 | 52.43 | 50.97 | 0.34% | 15,292 |
| Aug 12, 2025 | 51.94 | 52.37 | 51.87 | 52.25 | 50.80 | 0.96% | 18,262 |
| Aug 11, 2025 | 51.80 | 51.90 | 51.69 | 51.75 | 50.31 | -0.27% | 14,870 |
| Aug 8, 2025 | 51.83 | 51.96 | 51.78 | 51.89 | 50.45 | 0.39% | 31,757 |
| Aug 7, 2025 | 51.75 | 51.85 | 51.54 | 51.69 | 50.25 | 0.60% | 26,851 |
| Aug 6, 2025 | 51.20 | 51.44 | 51.20 | 51.38 | 49.95 | 0.49% | 24,340 |
| Aug 5, 2025 | 51.09 | 51.19 | 50.98 | 51.13 | 49.71 | 0.25% | 22,893 |
| Aug 4, 2025 | 50.80 | 51.06 | 50.80 | 51.00 | 49.58 | 1.07% | 22,410 |
| Aug 1, 2025 | 50.34 | 50.47 | 50.24 | 50.46 | 49.06 | -0.10% | 14,573 |
| Jul 31, 2025 | 50.83 | 50.98 | 50.51 | 50.51 | 49.11 | -1.03% | 22,994 |
| Jul 30, 2025 | 51.18 | 51.49 | 50.94 | 51.04 | 49.62 | -0.73% | 21,273 |
| Jul 29, 2025 | 51.41 | 51.62 | 51.26 | 51.41 | 49.98 | 0.08% | 56,535 |
| Jul 28, 2025 | 51.57 | 51.57 | 51.26 | 51.37 | 49.94 | -1.29% | 45,408 |
| Jul 25, 2025 | 51.91 | 52.17 | 51.17 | 52.04 | 50.59 | -0.02% | 15,764 |
| Jul 24, 2025 | 52.03 | 52.25 | 52.02 | 52.05 | 50.60 | -0.52% | 14,346 |
| Jul 23, 2025 | 51.80 | 52.32 | 51.80 | 52.32 | 50.87 | 1.88% | 25,948 |
| Jul 22, 2025 | 51.18 | 51.37 | 51.05 | 51.36 | 49.93 | 0.24% | 25,957 |
| Jul 21, 2025 | 51.08 | 51.34 | 51.00 | 51.24 | 49.81 | -0.05% | 14,425 |
| Jul 18, 2025 | 51.58 | 51.58 | 51.24 | 51.26 | 49.49 | -0.18% | 14,713 |
| Jul 17, 2025 | 51.20 | 51.40 | 51.20 | 51.35 | 49.57 | 0.21% | 13,441 |