Global X MSCI SuperDividend EAFE ETF - EFAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.82	18.83	18.83	18.85	18.74	11,037
December 02, 2025	18.88	18.83	18.76	18.89	18.81	32,810
December 01, 2025	18.81	18.89	18.89	18.93	18.81	13,900
November 28, 2025	18.77	18.84	18.84	18.86	18.77	7,608
November 26, 2025	18.63	18.74	18.74	18.78	18.63	9,899
November 25, 2025	18.54	18.61	18.61	18.63	18.51	7,721
November 24, 2025	18.48	18.46	18.46	18.51	18.42	16,420
November 21, 2025	18.27	18.48	18.48	18.48	18.27	20,026
November 20, 2025	18.58	18.28	18.28	18.59	18.28	19,748
November 19, 2025	18.58	18.45	18.45	18.6	18.4	22,900
November 18, 2025	18.59	18.64	18.64	18.68	18.5	36,116
November 17, 2025	18.86	18.72	18.72	18.89	18.67	29,610
November 14, 2025	18.87	18.88	18.88	18.93	18.83	27,002
November 13, 2025	19.05	18.93	18.93	19.1	18.93	9,442
November 12, 2025	18.95	18.99	18.99	19.03	18.9	17,200
November 11, 2025	18.81	18.81	18.81	18.89	18.81	9,000
November 10, 2025	18.56	18.7	18.7	18.75	18.53	19,330
November 07, 2025	18.41	18.56	18.56	18.58	18.39	16,437
November 06, 2025	18.4	18.54	18.54	18.55	18.4	9,500
November 05, 2025	18.37	18.42	18.42	18.46	18.33	17,216
November 04, 2025	18.4	18.33	18.33	18.42	18.33	14,995
November 03, 2025	18.5	18.56	18.56	18.6	18.5	11,700
October 31, 2025	18.5	18.51	18.51	18.52	18.5	18,636
October 30, 2025	18.57	18.62	18.62	18.66	18.51	5,100
October 29, 2025	18.8	18.69	18.69	18.8	18.66	19,100
October 28, 2025	18.81	18.8	18.8	18.83	18.75	23,536
October 27, 2025	18.71	18.82	18.82	18.84	18.71	17,900
October 24, 2025	18.61	18.71	18.71	18.74	18.61	93,221
October 23, 2025	18.58	18.67	18.67	18.72	18.58	32,959
October 22, 2025	18.55	18.47	18.47	18.58	18.46	13,200
October 21, 2025	18.51	18.52	18.52	18.54	18.5	6,013
October 20, 2025	18.54	18.59	18.59	18.64	18.49	19,500
October 17, 2025	18.46	18.56	18.56	18.6	18.42	15,109
October 16, 2025	18.47	18.54	18.54	18.57	18.41	8,968
October 15, 2025	18.62	18.51	18.51	18.62	18.47	11,432
October 14, 2025	18.49	18.61	18.61	18.62	18.44	12,535
October 13, 2025	18.31	18.41	18.41	18.46	18.31	27,333
October 10, 2025	18.55	18.35	18.35	18.57	18.27	28,805
October 09, 2025	18.57	18.48	18.48	18.84	18.45	17,100
October 08, 2025	18.59	18.59	18.59	18.61	18.51	24,800
October 07, 2025	18.7	18.56	18.56	18.7	18.51	34,100
October 06, 2025	18.62	18.71	18.71	18.77	18.62	21,543
October 03, 2025	18.82	18.79	18.79	18.86	18.74	15,740
October 02, 2025	18.9	18.78	18.71	18.9	18.73	13,400
October 01, 2025	18.94	18.95	18.95	19	18.87	35,621
September 30, 2025	18.83	18.9	18.9	18.93	18.82	15,934
September 29, 2025	18.97	18.85	18.85	18.97	18.83	21,010
September 26, 2025	18.78	18.93	18.93	18.98	18.78	13,600
September 25, 2025	18.73	18.71	18.71	18.8	18.64	24,739
September 24, 2025	18.92	18.86	18.86	18.93	18.8	19,219
September 23, 2025	18.89	18.88	18.88	18.99	18.85	25,100
September 22, 2025	18.93	18.93	18.93	18.99	18.85	48,837
September 19, 2025	19.06	19	19	19.06	18.92	33,500
September 18, 2025	19	19.06	19.06	19.11	18.94	19,500
September 17, 2025	19.27	19.18	19.18	19.27	19.14	39,702
September 16, 2025	19.25	19.26	19.26	19.34	19.16	22,800
September 15, 2025	19.16	19.3	19.3	19.33	19.16	22,625
September 12, 2025	19.22	19.16	19.16	19.23	19.11	20,400
September 11, 2025	19.04	19.15	19.15	19.19	19.02	17,500
September 10, 2025	18.87	18.95	18.95	19.04	18.87	22,629

Global X MSCI SuperDividend EAFE ETF (EFAS) NASDAQ