Global X - MSCI SuperDivi... (EFAS)
NASDAQ: EFAS
· Real-Time Price · USD
19.01
-0.04 (-0.21%)
At close: Aug 19, 2025, 2:13 PM
EFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.49 | 19.49 | 18.98 | 19.05 | 19.05 | -0.57% | 26,088 |
| Aug 15, 2025 | 19.15 | 19.17 | 19.11 | 19.16 | 19.16 | 0.26% | 21,537 |
| Aug 14, 2025 | 19.13 | 19.13 | 19.00 | 19.11 | 19.11 | -0.05% | 18,011 |
| Aug 13, 2025 | 19.01 | 19.15 | 19.01 | 19.12 | 19.12 | 0.74% | 12,900 |
| Aug 12, 2025 | 18.89 | 19.00 | 18.88 | 18.98 | 18.98 | 0.96% | 32,429 |
| Aug 11, 2025 | 18.91 | 18.91 | 18.78 | 18.80 | 18.80 | 0.11% | 22,424 |
| Aug 8, 2025 | 18.82 | 18.87 | 18.72 | 18.78 | 18.78 | 0.54% | 29,245 |
| Aug 7, 2025 | 18.66 | 18.75 | 18.65 | 18.68 | 18.68 | 0.48% | 16,309 |
| Aug 6, 2025 | 18.59 | 18.70 | 18.53 | 18.59 | 18.59 | 0.92% | 20,136 |
| Aug 5, 2025 | 18.42 | 18.44 | 18.30 | 18.42 | 18.42 | 0.05% | 13,700 |
| Aug 4, 2025 | 18.33 | 18.49 | 18.33 | 18.41 | 18.34 | 1.10% | 28,900 |
| Aug 1, 2025 | 18.17 | 18.27 | 18.10 | 18.21 | 18.14 | 0.05% | 21,100 |
| Jul 31, 2025 | 18.23 | 18.31 | 18.15 | 18.20 | 18.13 | -0.38% | 31,800 |
| Jul 30, 2025 | 18.35 | 18.41 | 18.22 | 18.27 | 18.20 | -0.81% | 26,717 |
| Jul 29, 2025 | 18.46 | 18.51 | 18.35 | 18.42 | 18.34 | 0.11% | 53,700 |
| Jul 28, 2025 | 18.44 | 18.73 | 18.30 | 18.40 | 18.33 | -0.76% | 65,000 |
| Jul 25, 2025 | 18.52 | 18.54 | 18.41 | 18.54 | 18.47 | -0.16% | 14,000 |
| Jul 24, 2025 | 18.56 | 18.64 | 18.51 | 18.57 | 18.49 | 0.11% | 11,200 |
| Jul 23, 2025 | 18.48 | 18.64 | 18.42 | 18.55 | 18.48 | 0.82% | 20,500 |
| Jul 22, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | 18.32 | 1.27% | 19,800 |