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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X MSCI SuperDividend EAFE ETF (EFAS) NASDAQ