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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.76	18.76	18.76	18.78	18.73	32,588
September 04, 2025	18.51	18.67	18.67	18.71	18.51	17,400
September 03, 2025	18.52	18.6	18.53	18.68	18.45	16,753
September 02, 2025	18.7	18.66	18.59	18.75	18.6	29,605
August 29, 2025	18.83	18.81	18.73	18.85	18.8	16,800
August 28, 2025	18.83	18.87	18.8	18.93	18.83	12,816
August 27, 2025	18.76	18.87	18.87	18.95	18.74	23,430
August 26, 2025	18.96	19.02	19.02	19.07	18.9	24,600
August 25, 2025	19.19	19.11	19.11	19.27	19.07	21,940
August 22, 2025	19.15	19.34	19.34	19.44	19.15	36,418
August 21, 2025	19.21	19.18	19.18	19.22	19.09	9,612
August 20, 2025	19.06	19.19	19.19	19.24	19.06	35,300
August 19, 2025	19.11	19	19	19.14	18.92	23,127
August 18, 2025	19.49	19.05	19.05	19.49	18.98	26,100
August 15, 2025	19.15	19.16	19.16	19.17	19.11	21,515
August 14, 2025	19.13	19.11	19.11	19.13	19	18,011
August 13, 2025	19.01	19.12	19.12	19.15	19.01	12,900
August 12, 2025	18.89	18.98	18.98	19	18.88	32,429
August 11, 2025	18.91	18.8	18.8	18.91	18.78	22,424
August 08, 2025	18.82	18.78	18.78	18.87	18.72	29,245
August 07, 2025	18.66	18.68	18.68	18.75	18.65	16,309
August 06, 2025	18.59	18.59	18.59	18.7	18.53	20,136
August 05, 2025	18.42	18.42	18.42	18.44	18.3	13,700
August 04, 2025	18.33	18.41	18.34	18.49	18.33	28,900
August 01, 2025	18.17	18.21	18.21	18.27	18.1	21,100
July 31, 2025	18.23	18.2	18.2	18.31	18.15	31,800
July 30, 2025	18.35	18.27	18.27	18.41	18.22	26,717
July 29, 2025	18.46	18.42	18.42	18.51	18.35	53,700
July 28, 2025	18.44	18.4	18.4	18.73	18.3	65,000
July 25, 2025	18.52	18.54	18.54	18.54	18.41	14,000
July 24, 2025	18.56	18.57	18.57	18.64	18.51	11,200
July 23, 2025	18.48	18.55	18.55	18.64	18.42	20,500
July 22, 2025	18.25	18.4	18.4	18.45	18.25	19,800
July 21, 2025	18.03	18.17	18.17	18.26	18.03	32,400
July 18, 2025	18.03	18.04	18.04	18.16	18.03	12,500
July 17, 2025	17.99	17.99	17.99	18.05	17.88	20,200
July 16, 2025	17.86	18.01	18.01	18.01	17.82	21,400
July 15, 2025	18.13	17.88	17.88	18.13	17.87	15,100
July 14, 2025	18.03	18.06	18.06	18.14	18.03	33,900
July 11, 2025	18.11	18.08	18.08	18.11	17.99	23,635
July 10, 2025	18.19	18.1	18.1	18.19	18.1	24,247
July 09, 2025	18.24	18.19	18.19	18.24	18.09	14,800
July 08, 2025	18.06	18.05	18.05	18.11	17.99	17,100
July 07, 2025	18.12	18.12	18.12	18.19	18.07	21,630
July 03, 2025	18.22	18.19	18.19	18.24	18.1	22,707
July 02, 2025	18.09	18.23	18.16	18.25	18.09	22,100
July 01, 2025	18.17	18.12	18.05	18.23	18.1	35,000
June 30, 2025	18.09	18.2	18.13	18.24	18.01	47,447
June 27, 2025	17.97	18	18	18.09	17.96	14,604
June 26, 2025	17.97	17.98	17.98	18	17.9	19,200
June 25, 2025	17.96	17.84	17.84	17.96	17.82	25,300
June 24, 2025	17.81	17.9	17.9	18	17.81	34,217
June 23, 2025	17.79	17.8	17.8	17.91	17.74	23,200
June 20, 2025	17.78	17.75	17.75	17.9	17.72	43,200
June 18, 2025	17.93	17.85	17.85	17.94	17.74	12,244
June 17, 2025	17.92	17.81	17.81	17.97	17.8	22,238
June 16, 2025	18	17.97	17.97	18.08	17.91	42,537
June 13, 2025	17.79	17.9	17.9	17.96	17.74	22,033
June 12, 2025	18	17.81	17.81	18	17.77	9,300
June 11, 2025	17.75	17.73	17.73	17.75	17.62	24,835

Global X MSCI SuperDividend EAFE ETF (EFAS) NASDAQ