Invesco MSCI EAFE Income Advantage ETF (EFAA)

NYSEARCA: EFAA · Real-Time Price · USD

53.95

-0.20 (-0.37%)

At close: Apr 28, 2026, 4:00 PM EDT

54.06

+0.11 (0.20%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EFAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.89	54.10	53.76	53.95	53.95	-0.37%	69,100
Apr 27, 2026	54.20	54.32	54.03	54.15	54.15	-0.42%	64,381
Apr 24, 2026	54.15	54.38	53.94	54.38	54.38	0.50%	408,904
Apr 23, 2026	54.30	54.36	53.60	54.11	54.11	-0.55%	42,068
Apr 22, 2026	54.55	54.55	54.16	54.41	54.41	0.31%	44,224
Apr 21, 2026	54.88	54.88	54.07	54.24	54.24	-1.27%	45,143
Apr 20, 2026	55.04	55.26	54.65	54.94	54.94	-1.08%	54,635
Apr 17, 2026	55.71	55.79	55.52	55.54	55.15	0.89%	58,969
Apr 16, 2026	55.26	55.26	54.90	55.05	54.66	-0.07%	49,851
Apr 15, 2026	55.32	55.32	54.92	55.09	54.70	-0.58%	51,135
Apr 14, 2026	55.21	55.41	55.08	55.41	55.02	0.87%	63,561
Apr 13, 2026	54.37	55.08	54.25	54.93	54.55	0.79%	81,270
Apr 10, 2026	54.80	54.88	54.50	54.50	54.12	0.15%	35,923
Apr 9, 2026	54.25	54.78	54.20	54.42	54.04	-0.57%	55,822
Apr 8, 2026	55.00	55.00	54.30	54.73	54.35	2.76%	108,322
Apr 7, 2026	53.00	54.45	52.53	53.26	52.89	-0.26%	114,418
Apr 6, 2026	53.02	53.40	52.98	53.40	53.03	0.72%	32,999
Apr 2, 2026	52.38	53.11	52.37	53.02	52.65	-0.34%	53,708
Apr 1, 2026	53.14	53.49	53.08	53.20	52.83	0.87%	261,347
Mar 31, 2026	51.85	52.75	51.71	52.74	52.37	2.61%	66,474
Mar 30, 2026	51.42	51.57	51.11	51.40	51.04	0.27%	31,115
Mar 27, 2026	51.35	51.56	51.13	51.26	50.90	-0.62%	88,687
Mar 26, 2026	51.82	52.19	51.54	51.58	51.22	-1.81%	50,069
Mar 25, 2026	52.50	52.58	52.11	52.53	52.16	0.79%	74,943
Mar 24, 2026	51.59	52.17	51.53	52.12	51.76	0.19%	124,102
Mar 23, 2026	51.91	52.54	51.62	52.02	51.66	1.50%	116,067
Mar 20, 2026	52.51	52.51	51.12	51.25	50.53	-2.91%	63,606
Mar 19, 2026	52.21	52.98	51.94	52.79	52.05	0.03%	94,553
Mar 18, 2026	53.34	53.37	52.77	52.77	52.03	-1.55%	62,615
Mar 17, 2026	53.88	53.88	53.53	53.60	52.85	0.47%	99,751
Mar 16, 2026	52.98	53.36	52.96	53.35	52.61	1.71%	71,344
Mar 13, 2026	53.23	53.31	52.34	52.46	51.72	-1.23%	85,635
Mar 12, 2026	53.45	53.45	52.90	53.11	52.37	-1.45%	129,214
Mar 11, 2026	53.72	53.99	53.42	53.89	53.14	-0.22%	72,416
Mar 10, 2026	54.06	54.70	53.91	54.01	53.26	0.63%	104,426
Mar 9, 2026	52.77	53.84	52.32	53.67	52.92	0.24%	114,073
Mar 6, 2026	53.08	53.66	52.88	53.54	52.79	-0.54%	149,200
Mar 5, 2026	54.36	54.45	53.51	53.83	53.08	-1.86%	119,430
Mar 4, 2026	54.65	54.98	54.51	54.85	54.08	0.90%	85,744
Mar 3, 2026	53.96	54.82	53.33	54.36	53.60	-2.74%	258,672
Mar 2, 2026	55.65	56.13	55.61	55.89	55.11	-1.32%	123,099
Feb 27, 2026	56.84	56.92	56.64	56.64	55.85	-0.42%	231,390
Feb 26, 2026	56.81	56.88	56.50	56.88	56.09	-0.26%	94,307
Feb 25, 2026	56.73	57.03	56.62	57.03	56.23	0.81%	76,375
Feb 24, 2026	56.25	56.57	56.16	56.57	55.78	0.07%	122,831
Feb 23, 2026	56.52	56.66	56.31	56.53	55.74	-0.98%	88,654
Feb 20, 2026	56.47	57.09	56.47	57.09	55.90	0.58%	181,644
Feb 19, 2026	56.32	56.76	56.26	56.76	55.58	-0.28%	122,598
Feb 18, 2026	56.69	57.04	56.68	56.92	55.73	0.18%	191,498
Feb 17, 2026	56.45	56.89	56.20	56.82	55.64	0.12%	121,144
Feb 13, 2026	56.50	56.79	56.33	56.75	55.57	0.18%	203,217
Feb 12, 2026	57.05	57.05	56.50	56.65	55.47	-0.70%	110,605
Feb 11, 2026	56.91	57.12	56.70	57.05	55.86	0.46%	165,006
Feb 10, 2026	56.83	56.83	56.70	56.79	55.61	0.14%	137,992
Feb 9, 2026	56.36	56.72	56.27	56.71	55.53	0.89%	202,348
Feb 6, 2026	55.97	56.27	55.88	56.21	55.04	1.33%	134,414
Feb 5, 2026	55.43	55.61	55.35	55.47	54.31	-0.75%	58,436
Feb 4, 2026	56.07	56.12	55.71	55.89	54.72	0.11%	123,423
Feb 3, 2026	55.69	55.88	55.52	55.83	54.67	0.05%	146,354
Feb 2, 2026	55.47	55.81	55.41	55.80	54.64	0.60%	54,895
Jan 30, 2026	55.55	55.69	55.34	55.47	54.31	-0.60%	67,820
Jan 29, 2026	56.22	56.22	55.29	55.81	54.64	0.50%	82,785
Jan 28, 2026	55.60	55.63	55.01	55.53	54.37	-0.61%	79,960
Jan 27, 2026	55.93	56.03	55.61	55.87	54.70	0.68%	131,651
Jan 26, 2026	55.40	55.58	55.34	55.49	54.33	0.49%	74,722
Jan 23, 2026	54.98	55.32	54.76	55.22	54.07	0.43%	72,105
Jan 22, 2026	54.87	55.06	54.74	54.99	53.84	0.54%	69,168
Jan 21, 2026	54.49	54.82	54.23	54.69	53.55	0.52%	55,656
Jan 20, 2026	54.45	54.63	54.21	54.41	53.27	-1.51%	45,837
Jan 16, 2026	55.23	55.29	55.10	55.24	53.71	0.25%	105,590
Jan 15, 2026	55.27	55.57	55.10	55.10	53.57	-0.44%	58,428
Jan 14, 2026	55.25	55.39	55.15	55.34	53.81	-0.03%	51,999
Jan 13, 2026	55.31	55.36	55.11	55.36	53.83	-0.06%	84,513
Jan 12, 2026	55.11	55.43	55.11	55.39	53.86	0.97%	68,162
Jan 9, 2026	54.91	55.10	54.81	54.86	53.34	0.16%	57,975
Jan 8, 2026	54.61	54.81	54.47	54.77	53.25	-0.02%	60,539
Jan 7, 2026	54.70	54.79	54.58	54.78	53.26	0.04%	46,934
Jan 6, 2026	54.75	54.82	54.68	54.76	53.24	0.12%	30,119
Jan 5, 2026	54.38	54.73	54.33	54.69	53.17	0.48%	127,811
Jan 2, 2026	54.23	54.48	54.18	54.43	52.92	0.70%	65,061
Dec 31, 2025	54.08	54.56	53.94	54.05	52.55	-0.42%	71,881
Dec 30, 2025	54.15	54.46	54.09	54.28	52.78	0.24%	97,824
Dec 29, 2025	54.16	54.53	54.00	54.15	52.65	-0.28%	35,426
Dec 26, 2025	54.30	54.38	54.06	54.30	52.80	0.33%	27,527
Dec 24, 2025	54.10	54.67	54.00	54.12	52.62	-0.02%	29,625
Dec 23, 2025	53.98	54.14	53.97	54.13	52.63	0.44%	35,472
Dec 22, 2025	53.73	53.94	53.60	53.89	52.40	-0.39%	38,617
Dec 19, 2025	53.88	54.17	53.88	54.10	52.23	0.60%	90,095
Dec 18, 2025	53.79	53.93	53.68	53.78	51.92	0.31%	32,215
Dec 17, 2025	53.67	54.27	53.56	53.62	51.76	-0.77%	51,647
Dec 16, 2025	54.29	54.65	53.69	54.03	52.17	-0.11%	67,473
Dec 15, 2025	54.07	55.04	53.95	54.09	52.22	0.54%	66,621
Dec 12, 2025	53.90	54.16	53.60	53.80	51.94	-0.31%	60,249
Dec 11, 2025	53.73	53.98	53.71	53.97	52.11	0.45%	46,401
Dec 10, 2025	53.44	53.79	53.24	53.73	51.88	0.59%	34,460
Dec 9, 2025	53.48	53.48	53.30	53.42	51.57	-0.14%	48,665
Dec 8, 2025	53.50	53.50	53.24	53.49	51.64	-0.07%	44,933
Dec 5, 2025	53.65	53.65	53.44	53.53	51.68	0.03%	93,591
Dec 4, 2025	53.65	53.65	53.35	53.51	51.66	0.53%	47,758
Dec 3, 2025	53.21	53.26	53.02	53.23	51.39	0.31%	40,572