Skip to main content
SPDR MSCI EAFE Fossil Fuel Free ETF (EFAX)
NYSEARCA: EFAX · Real-Time Price · USD
49.43
+0.06 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

EFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6049.6049.3649.4349.430.12%8,775
Dec 4, 202549.4849.5749.3449.3749.370.17%20,174
Dec 3, 202549.0350.0049.0249.2849.280.52%25,383
Dec 2, 202549.0249.0648.9049.0349.030.45%54,356
Dec 1, 202548.8449.0048.8148.8148.81-0.46%14,574
Nov 28, 202548.8649.0548.8649.0449.040.32%118,544
Nov 26, 202548.5748.9448.5748.8848.881.09%12,897
Nov 25, 202548.0348.3648.0348.3548.35-0.72%10,090
Nov 24, 202548.6548.7448.5348.7047.800.15%47,006
Nov 21, 202548.4048.7348.2248.6347.731.40%10,988
Nov 20, 202548.9448.9947.9647.9647.07-1.39%23,621
Nov 19, 202548.6748.8748.4948.6347.73-0.24%11,317
Nov 18, 202548.7948.8748.5748.7547.85-1.23%11,271
Nov 17, 202549.7049.7949.2649.3648.44-1.41%8,066
Nov 14, 202549.8650.1949.8650.0749.14-0.31%6,877
Nov 13, 202550.6550.6750.1950.2249.29-1.08%8,677
Nov 12, 202550.6250.8150.6250.7749.830.54%8,296
Nov 11, 202550.3350.5450.2850.5049.560.75%20,601
Nov 10, 202549.8950.1249.8250.1249.191.12%11,389
Nov 7, 202549.2449.5749.2249.5748.650.25%8,683
Nov 6, 202549.6049.6049.3249.4448.52-0.31%7,577
Nov 5, 202549.3449.6849.3449.6048.680.60%20,740
Nov 4, 202549.3049.5549.3049.3048.39-1.04%10,971
Nov 3, 202549.8149.8949.7149.8248.900.05%43,689
Oct 31, 202549.8349.8349.6149.8048.88-0.20%32,679
Oct 30, 202549.7950.0649.7949.9048.98-0.42%16,492
Oct 29, 202550.4250.4549.9950.1149.18-0.71%16,993
Oct 28, 202550.4250.5850.4050.4749.53-0.02%7,437
Oct 27, 202550.3950.4850.3650.4849.550.66%11,619
Oct 24, 202550.0950.2050.0950.1549.220.23%5,781
Oct 23, 202549.8950.0749.8950.0449.110.40%6,734
Oct 22, 202549.9350.0149.7149.8448.92-0.37%6,624
Oct 21, 202550.0750.1949.9950.0349.10-0.63%8,040
Oct 20, 202550.1050.3650.1050.3449.410.87%6,845
Oct 17, 202549.6849.9549.6249.9148.990.27%278,738
Oct 16, 202549.8049.8949.6749.7848.850.68%6,799
Oct 15, 202549.5349.6249.3649.4448.520.40%8,439
Oct 14, 202548.7849.3548.7649.2448.330.52%10,916
Oct 13, 202548.8149.0148.8148.9948.080.77%14,508
Oct 10, 202549.3749.4248.6248.6247.71-1.79%16,793
Oct 9, 202549.9649.9649.4149.5048.58-0.81%9,398
Oct 8, 202549.9650.0349.8349.9148.980.22%14,905
Oct 7, 202549.9950.0349.7549.8048.87-0.96%11,991
Oct 6, 202550.1850.3350.1850.2849.350.26%9,457
Oct 3, 202550.1850.2350.1350.1549.220.69%27,896
Oct 2, 202549.7249.8749.6249.8148.880.24%4,728
Oct 1, 202549.6049.7349.5349.6948.770.76%26,320
Sep 30, 202549.0849.3149.0749.3148.400.64%14,990
Sep 29, 202549.0149.0348.9349.0048.090.37%6,948
Sep 26, 202548.6748.8348.6748.8247.920.68%15,387
Sep 25, 202548.4948.5848.3248.4947.59-0.69%77,396
Sep 24, 202548.8949.0148.7948.8347.93-0.65%18,763
Sep 23, 202549.4049.4049.1249.1548.24-0.20%8,857
Sep 22, 202549.0249.2548.9649.2548.330.33%49,714
Sep 19, 202549.1349.1649.0549.0848.17-0.44%9,674
Sep 18, 202549.0849.3649.0849.3048.390.37%25,113
Sep 17, 202549.3149.5248.9449.1248.21-0.40%60,126
Sep 16, 202549.2849.3549.1249.3248.40-0.19%18,828
Sep 15, 202549.3549.4349.3249.4148.490.59%11,665
Sep 12, 202549.1349.1549.0049.1248.21-0.40%8,326
Sep 11, 202549.0349.3149.0349.3148.401.14%10,344
Sep 10, 202548.9148.9648.7048.7647.86-0.02%27,682
Sep 9, 202548.7648.7748.6848.7747.87-0.43%15,534
Sep 8, 202548.8049.0748.7148.9848.071.09%55,157
Sep 5, 202548.6448.7048.3548.4547.550.47%6,524
Sep 4, 202548.0448.2347.9848.2347.330.81%8,360
Sep 3, 202547.6847.8447.6447.8446.950.19%6,528
Sep 2, 202547.5247.7647.4947.7546.86-1.01%15,511
Aug 29, 202548.2648.3148.1848.2447.34-0.71%4,604
Aug 28, 202548.4948.6148.4948.5847.680.43%9,861
Aug 27, 202548.1248.3748.1148.3747.47-0.27%7,257
Aug 26, 202548.4148.5048.3948.5047.60-0.04%5,098
Aug 25, 202549.0549.0548.5048.5247.62-1.44%7,073
Aug 22, 202548.7249.3048.7249.2348.321.50%10,885
Aug 21, 202548.5848.6348.4848.5047.60-0.68%7,380
Aug 20, 202548.8448.8548.7248.8347.930.31%9,076
Aug 19, 202548.8348.8848.6448.6847.78-11,668
Aug 18, 202548.6348.6848.5648.6847.78-0.03%7,916
Aug 15, 202548.7048.7648.6548.7047.790.49%16,641
Aug 14, 202548.2648.4648.2648.4647.560.07%11,161
Aug 13, 202548.3448.4248.3448.4247.530.57%8,302
Aug 12, 202547.7948.1547.7948.1547.261.33%8,684
Aug 11, 202547.6147.6247.5047.5246.64-0.46%13,557
Aug 8, 202547.6147.8247.6147.7446.860.58%29,355
Aug 7, 202547.5547.5547.2947.4746.590.93%32,988
Aug 6, 202546.8547.0846.8547.0346.160.72%22,969
Aug 5, 202546.7546.8246.5746.6945.830.03%15,826
Aug 4, 202546.6046.6946.5646.6845.811.28%17,904
Aug 1, 202545.8346.0945.8246.0945.23-0.22%19,760
Jul 31, 202546.5546.5546.1946.1945.33-1.07%11,236
Jul 30, 202546.8846.9646.6346.6945.82-0.75%7,451
Jul 29, 202547.0947.1146.9247.0446.17-0.10%11,305
Jul 28, 202547.4747.4746.9947.0946.21-1.71%4,788
Jul 25, 202547.6647.9347.6647.9047.02-0.30%16,634
Jul 24, 202548.1848.1848.0548.0547.16-0.61%19,248
Jul 23, 202547.8048.3547.8048.3447.452.48%7,554
Jul 22, 202546.8647.1846.8647.1846.300.51%61,945
Jul 21, 202546.8947.1246.8446.9446.070.51%7,826
Jul 18, 202546.9146.9746.6646.7045.83-0.28%5,850
Jul 17, 202546.6946.8346.6746.8345.960.27%7,799