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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	18.89	18.9	18.9	18.99	18.81	22,200
September 08, 2025	18.71	18.85	18.85	18.88	18.71	27,346
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

Global X MSCI SuperDividend EAFE ETF (EFAS) NASDAQ