Global X - MSCI SuperDivi... (EFAS)
NASDAQ: EFAS
· Real-Time Price · USD
19.00
0.11 (0.56%)
At close: Oct 01, 2025, 3:33 PM
EFAS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 18.83 | 18.93 | 18.82 | 18.90 | 18.90 | 0.27% | 15,934 |
Sep 29, 2025 | 18.97 | 18.97 | 18.83 | 18.85 | 18.85 | -0.42% | 21,010 |
Sep 26, 2025 | 18.78 | 18.98 | 18.78 | 18.93 | 18.93 | 1.18% | 13,600 |
Sep 25, 2025 | 18.73 | 18.80 | 18.64 | 18.71 | 18.71 | -0.80% | 24,739 |
Sep 24, 2025 | 18.92 | 18.93 | 18.80 | 18.86 | 18.86 | -0.11% | 19,219 |
Sep 23, 2025 | 18.89 | 18.99 | 18.85 | 18.88 | 18.88 | -0.26% | 25,100 |
Sep 22, 2025 | 18.93 | 18.99 | 18.85 | 18.93 | 18.93 | -0.37% | 48,837 |
Sep 19, 2025 | 19.06 | 19.06 | 18.92 | 19.00 | 19.00 | -0.31% | 33,500 |
Sep 18, 2025 | 19.00 | 19.11 | 18.94 | 19.06 | 19.06 | -0.63% | 19,500 |
Sep 17, 2025 | 19.27 | 19.27 | 19.14 | 19.18 | 19.18 | -0.42% | 39,702 |
Sep 16, 2025 | 19.25 | 19.34 | 19.16 | 19.26 | 19.26 | -0.21% | 22,800 |
Sep 15, 2025 | 19.16 | 19.33 | 19.16 | 19.30 | 19.30 | 0.73% | 22,625 |
Sep 12, 2025 | 19.22 | 19.23 | 19.11 | 19.16 | 19.16 | 0.05% | 20,400 |
Sep 11, 2025 | 19.04 | 19.19 | 19.02 | 19.15 | 19.15 | 1.06% | 17,500 |
Sep 10, 2025 | 18.87 | 19.04 | 18.87 | 18.95 | 18.95 | 0.26% | 22,629 |
Sep 9, 2025 | 18.89 | 18.99 | 18.81 | 18.90 | 18.90 | 0.27% | 22,200 |
Sep 8, 2025 | 18.71 | 18.88 | 18.71 | 18.85 | 18.85 | 0.48% | 27,346 |
Sep 5, 2025 | 18.95 | 18.95 | 18.68 | 18.76 | 18.76 | 0.48% | 32,612 |
Sep 4, 2025 | 18.51 | 18.71 | 18.51 | 18.67 | 18.67 | 0.38% | 17,400 |
Sep 3, 2025 | 18.52 | 18.68 | 18.45 | 18.60 | 18.53 | -0.32% | 16,753 |
Page 1 of 112