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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.2	21.36	21.36	21.37	21.2	25,540
February 19, 2026	20.95	21.11	21.11	21.16	20.95	10,500
February 18, 2026	21.09	20.96	20.96	21.1	20.93	11,710
February 17, 2026	20.98	21.04	21.04	21.04	20.91	11,749
February 13, 2026	20.9	20.92	20.92	20.95	20.8	21,200
February 12, 2026	21.05	20.97	20.97	21.13	20.93	19,000
February 11, 2026	21.03	21.1	21.1	21.14	20.95	13,250
February 10, 2026	20.99	20.93	20.93	20.99	20.86	13,035
February 09, 2026	20.74	20.93	20.93	20.99	20.74	19,117
February 06, 2026	20.58	20.82	20.82	20.82	20.58	11,600
February 05, 2026	20.53	20.51	20.51	20.57	20.43	19,201
February 04, 2026	20.7	20.71	20.71	20.82	20.64	32,741
February 03, 2026	20.49	20.63	20.54	20.64	20.48	26,400
February 02, 2026	20.48	20.48	20.48	20.48	20.36	14,400
January 30, 2026	20.5	20.39	20.39	20.51	20.34	26,533
January 29, 2026	20.55	20.59	20.59	20.67	20.3	33,915
January 28, 2026	20.34	20.37	20.37	20.4	20.22	11,800
January 27, 2026	20.28	20.35	20.35	20.35	20.21	17,949
January 26, 2026	19.92	20.03	20.03	20.05	19.92	44,526
January 23, 2026	19.65	19.77	19.77	19.8	19.58	24,900
January 22, 2026	19.72	19.68	19.68	19.77	19.64	21,936
January 21, 2026	19.5	19.58	19.58	19.69	19.45	7,515
January 20, 2026	19.57	19.5	19.5	19.61	19.48	25,000
January 16, 2026	19.66	19.57	19.57	19.66	19.52	7,700
January 15, 2026	19.54	19.63	19.63	19.68	19.54	11,800
January 14, 2026	19.62	19.7	19.7	19.7	19.62	15,600
January 13, 2026	19.62	19.61	19.61	19.62	19.5	13,227
January 12, 2026	19.61	19.69	19.69	19.73	19.57	22,419
January 09, 2026	19.42	19.57	19.57	19.6	19.42	17,038
January 08, 2026	19.43	19.54	19.54	19.59	19.43	17,644
January 07, 2026	19.47	19.43	19.43	19.47	19.38	18,787
January 06, 2026	19.67	19.54	19.54	19.68	19.47	25,728
January 05, 2026	19.43	19.65	19.65	19.65	19.4	37,103
January 02, 2026	19.5	19.61	19.61	19.61	19.5	13,100
December 31, 2025	19.38	19.41	19.41	19.44	19.24	36,426
December 30, 2025	19.5	19.49	19.49	19.53	19.45	10,700
December 29, 2025	19.49	19.59	19.43	19.63	19.49	17,131
December 26, 2025	19.62	19.65	19.49	19.66	19.61	29,919
December 24, 2025	19.54	19.58	19.58	19.58	19.51	4,352
December 23, 2025	19.52	19.48	19.48	19.52	19.44	5,300
December 22, 2025	19.36	19.4	19.4	19.44	19.3	15,360
December 19, 2025	19.22	19.27	19.27	19.34	19.22	16,506
December 18, 2025	19.27	19.22	19.22	19.27	19.15	11,133
December 17, 2025	19.12	19.13	19.13	19.19	19.09	29,632
December 16, 2025	19.11	19.04	19.04	19.14	19.04	7,400
December 15, 2025	19.11	19.11	19.11	19.19	19.09	10,318
December 12, 2025	19.14	19	19	19.14	18.95	5,900
December 11, 2025	18.94	19.07	19.07	19.13	18.94	13,302
December 10, 2025	18.84	18.88	18.88	18.91	18.79	13,400
December 09, 2025	18.87	18.79	18.79	18.87	18.73	7,400
December 08, 2025	18.83	18.78	18.78	18.84	18.73	11,349
December 05, 2025	18.88	18.82	18.82	18.89	18.78	11,110
December 04, 2025	18.8	18.87	18.87	18.89	18.76	29,000
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

Global X MSCI SuperDividend EAFE ETF (EFAS) NASDAQ