Global X MSCI SuperDividend EAFE ETF (EFAS)

NASDAQ: EFAS · Real-Time Price · USD

21.88

+0.07 (0.32%)

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

22.00

+0.12 (0.55%)

After-hours: Apr 28, 2026, 4:20 PM EDT

EFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.87	21.91	21.78	21.88	21.88	0.34%	11,133
Apr 27, 2026	21.84	21.87	21.73	21.81	21.81	0.07%	18,181
Apr 24, 2026	21.78	21.85	21.71	21.79	21.79	0.37%	14,179
Apr 23, 2026	21.78	21.87	21.60	21.71	21.71	-0.37%	19,214
Apr 22, 2026	21.83	21.93	21.73	21.79	21.79	0.14%	34,427
Apr 21, 2026	22.00	22.00	21.74	21.76	21.76	-0.48%	24,722
Apr 20, 2026	21.84	21.87	21.80	21.87	21.87	0.25%	7,827
Apr 17, 2026	21.95	21.95	21.75	21.81	21.81	-0.07%	15,892
Apr 16, 2026	21.96	22.01	21.82	21.83	21.83	-0.30%	10,640
Apr 15, 2026	21.88	21.93	21.77	21.89	21.89	-0.16%	14,646
Apr 14, 2026	21.90	21.93	21.80	21.93	21.93	-	11,341
Apr 13, 2026	21.72	22.01	21.67	21.93	21.93	0.53%	24,470
Apr 10, 2026	21.87	21.89	21.73	21.81	21.81	-0.16%	10,354
Apr 9, 2026	21.69	21.92	21.69	21.85	21.85	0.77%	221,836
Apr 8, 2026	21.50	21.70	21.50	21.68	21.68	0.91%	18,218
Apr 7, 2026	21.42	21.48	21.23	21.48	21.48	0.09%	11,537
Apr 6, 2026	21.43	21.52	21.32	21.46	21.46	-0.06%	21,397
Apr 2, 2026	21.22	21.48	21.19	21.48	21.39	0.87%	23,446
Apr 1, 2026	21.31	21.38	21.21	21.29	21.20	0.50%	29,184
Mar 31, 2026	20.93	21.19	20.84	21.19	21.10	2.54%	16,335
Mar 30, 2026	20.68	20.77	20.59	20.66	20.58	0.89%	11,453
Mar 27, 2026	20.52	20.64	20.22	20.48	20.40	-0.12%	14,118
Mar 26, 2026	20.59	20.67	20.44	20.50	20.42	-0.98%	8,117
Mar 25, 2026	20.71	20.81	20.60	20.71	20.62	1.22%	8,731
Mar 24, 2026	20.34	20.48	20.27	20.46	20.37	0.09%	10,344
Mar 23, 2026	20.37	20.60	20.26	20.44	20.36	-0.09%	19,212
Mar 20, 2026	20.79	20.79	20.37	20.46	20.37	-2.34%	22,321
Mar 19, 2026	20.84	20.95	20.72	20.95	20.86	0.36%	123,470
Mar 18, 2026	21.02	21.05	20.87	20.87	20.79	-0.48%	8,265
Mar 17, 2026	20.96	21.03	20.92	20.97	20.89	1.33%	6,643
Mar 16, 2026	20.63	20.76	20.58	20.70	20.61	1.52%	9,978
Mar 13, 2026	20.44	20.55	20.31	20.39	20.30	-0.27%	25,869
Mar 12, 2026	20.42	20.47	20.33	20.44	20.36	-0.82%	16,362
Mar 11, 2026	20.56	20.62	20.46	20.61	20.53	0.61%	7,488
Mar 10, 2026	20.55	20.73	20.49	20.49	20.40	-0.06%	9,436
Mar 9, 2026	20.33	20.57	20.10	20.50	20.42	-0.25%	169,476
Mar 6, 2026	20.50	20.56	20.26	20.55	20.47	-0.32%	23,501
Mar 5, 2026	20.74	20.74	20.50	20.62	20.53	-0.91%	19,120
Mar 4, 2026	20.71	20.86	20.66	20.80	20.72	-0.32%	18,581
Mar 3, 2026	20.82	20.97	20.25	20.87	20.70	-2.68%	32,380
Mar 2, 2026	21.39	21.50	21.32	21.45	21.27	-0.79%	18,270
Feb 27, 2026	21.67	21.68	21.55	21.62	21.44	0.14%	17,258
Feb 26, 2026	21.51	21.63	21.46	21.59	21.41	0.54%	11,773
Feb 25, 2026	21.40	21.52	21.36	21.47	21.30	0.26%	31,213
Feb 24, 2026	21.39	21.52	21.39	21.42	21.24	0.07%	36,450
Feb 23, 2026	21.42	21.50	21.36	21.40	21.23	0.19%	21,778
Feb 20, 2026	21.20	21.37	21.20	21.36	21.19	1.18%	25,540
Feb 19, 2026	20.95	21.16	20.95	21.11	20.94	0.69%	10,464
Feb 18, 2026	21.09	21.10	20.93	20.97	20.79	-0.33%	11,710
Feb 17, 2026	20.98	21.04	20.91	21.04	20.86	0.55%	11,749
Feb 13, 2026	20.90	20.95	20.80	20.92	20.75	-0.22%	21,175
Feb 12, 2026	21.05	21.13	20.93	20.97	20.80	-0.64%	19,000
Feb 11, 2026	21.03	21.14	20.95	21.10	20.93	0.81%	13,250
Feb 10, 2026	20.99	20.99	20.86	20.93	20.76	-	13,035
Feb 9, 2026	20.74	20.99	20.74	20.93	20.76	0.53%	19,117
Feb 6, 2026	20.58	20.82	20.58	20.82	20.65	1.53%	11,574
Feb 5, 2026	20.53	20.57	20.43	20.51	20.34	-0.99%	19,201
Feb 4, 2026	20.70	20.82	20.65	20.71	20.54	0.41%	32,741
Feb 3, 2026	20.49	20.64	20.48	20.63	20.38	0.70%	26,362
Feb 2, 2026	20.48	20.48	20.36	20.48	20.23	0.45%	14,375
Jan 30, 2026	20.50	20.51	20.34	20.39	20.14	-0.95%	26,533
Jan 29, 2026	20.55	20.67	20.30	20.59	20.34	1.08%	33,915
Jan 28, 2026	20.34	20.40	20.22	20.37	20.12	0.07%	11,780
Jan 27, 2026	20.28	20.35	20.21	20.35	20.10	1.60%	17,949
Jan 26, 2026	19.92	20.05	19.92	20.03	19.79	1.31%	44,526
Jan 23, 2026	19.65	19.80	19.58	19.77	19.53	0.46%	24,856
Jan 22, 2026	19.72	19.77	19.64	19.68	19.44	0.50%	21,936
Jan 21, 2026	19.50	19.69	19.45	19.58	19.35	0.45%	7,515
Jan 20, 2026	19.57	19.61	19.48	19.50	19.26	-0.38%	24,950
Jan 16, 2026	19.66	19.66	19.52	19.57	19.33	-0.33%	7,674
Jan 15, 2026	19.54	19.68	19.54	19.63	19.40	-0.31%	11,774
Jan 14, 2026	19.62	19.70	19.62	19.70	19.46	0.46%	15,592
Jan 13, 2026	19.62	19.62	19.50	19.61	19.37	-0.41%	25,915
Jan 12, 2026	19.61	19.73	19.57	19.69	19.45	0.59%	22,419
Jan 9, 2026	19.42	19.60	19.42	19.57	19.33	0.18%	17,038
Jan 8, 2026	19.43	19.59	19.43	19.54	19.30	0.54%	17,644
Jan 7, 2026	19.47	19.47	19.38	19.43	19.20	-0.56%	18,855
Jan 6, 2026	19.67	19.68	19.47	19.54	19.30	-0.48%	25,728
Jan 5, 2026	19.43	19.65	19.40	19.64	19.40	0.10%	37,607
Jan 2, 2026	19.50	19.62	19.50	19.62	19.38	1.08%	13,090
Dec 31, 2025	19.38	19.44	19.24	19.41	19.17	-0.44%	36,426
Dec 30, 2025	19.50	19.53	19.45	19.49	19.26	-0.48%	10,673
Dec 29, 2025	19.49	19.63	19.49	19.59	19.20	-0.31%	17,131
Dec 26, 2025	19.62	19.66	19.61	19.65	19.26	0.36%	29,919
Dec 24, 2025	19.54	19.58	19.51	19.58	19.19	0.51%	4,361
Dec 23, 2025	19.52	19.52	19.44	19.48	19.09	0.39%	5,289
Dec 22, 2025	19.36	19.44	19.30	19.40	19.02	0.64%	15,360
Dec 19, 2025	19.22	19.34	19.22	19.28	18.89	0.31%	16,506
Dec 18, 2025	19.27	19.27	19.15	19.22	18.84	0.45%	11,133
Dec 17, 2025	19.12	19.19	19.09	19.13	18.75	0.47%	29,632
Dec 16, 2025	19.11	19.14	19.04	19.04	18.66	-0.34%	7,394
Dec 15, 2025	19.11	19.19	19.09	19.11	18.73	0.58%	10,318
Dec 12, 2025	19.14	19.14	18.95	19.00	18.62	-0.39%	5,868
Dec 11, 2025	18.94	19.13	18.94	19.07	18.69	1.03%	13,302
Dec 10, 2025	18.84	18.91	18.79	18.88	18.50	0.45%	13,396
Dec 9, 2025	18.87	18.87	18.73	18.79	18.42	0.05%	7,394
Dec 8, 2025	18.83	18.84	18.73	18.78	18.41	-0.21%	11,349
Dec 5, 2025	18.88	18.89	18.78	18.82	18.45	-0.26%	11,110
Dec 4, 2025	18.80	18.89	18.76	18.87	18.50	0.19%	28,959
Dec 3, 2025	18.82	18.86	18.74	18.84	18.46	-	11,037