Global X MSCI SuperDividend EAFE (EFAS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.135226504395 | 14.79 | 14.8401 | 14.62 | 1479 | 14.73197918 | SP |
| 4 | 0.36 | 2.49826509368 | 14.41 | 14.8906 | 14.24 | 2784 | 14.57200435 | SP |
| 12 | 0.26 | 1.79186767746 | 14.51 | 15.24 | 14.04 | 2598 | 14.61574884 | SP |
| 26 | 0.45 | 3.14245810056 | 14.32 | 15.24 | 13.64 | 4036 | 14.57086744 | SP |
| 52 | 0.79 | 5.65092989986 | 13.98 | 15.24 | 12.57 | 3656 | 14.25649792 | SP |
| 156 | -1.17 | -7.3400250941 | 15.94 | 16.38 | 11.01 | 4186 | 14.40927918 | SP |
| 260 | -1.079 | -6.80800050476 | 15.849 | 16.808 | 9.3203 | 6135 | 14.78420163 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 14.77 | 0.08 | 0.54 | 14.7 | 14.84 | 14.7 | 5384 |
| 1721946900 | 14.69 | -0.04 | -0.27 | 14.62 | 14.7499 | 14.62 | 3539 |
| 1721860500 | 14.73 | -0.07 | -0.47 | 14.78 | 14.78 | 14.64 | 1618 |
| 1721774100 | 14.8 | -0.01 | -0.07 | 14.76 | 14.8 | 14.7 | 356 |
| 1721687700 | 14.81 | 0.03 | 0.20 | 14.8 | 14.8401 | 14.8 | 1236 |
| 1721428500 | 14.78 | 0.02 | 0.14 | 14.79 | 14.79 | 14.69 | 648 |
| 1721342100 | 14.76 | -0.1 | -0.67 | 14.84 | 14.8906 | 14.76 | 484 |
| 1721255700 | 14.86 | 0.11 | 0.75 | 14.73 | 14.86 | 14.73 | 661 |
| 1721169300 | 14.75 | 0.09 | 0.61 | 14.64 | 14.75 | 14.6 | 481 |
| 1721082900 | 14.66 | -0.2 | -1.35 | 14.73 | 14.79 | 14.66 | 967 |
| 1720823700 | 14.86 | 0.12 | 0.81 | 14.89 | 14.89 | 14.8 | 909 |
| 1720737300 | 14.74 | 0.15 | 1.03 | 14.73 | 14.74 | 14.67 | 1258 |
| 1720650900 | 14.59 | 0.22 | 1.53 | 14.59 | 14.59 | 14.4 | 13522 |
| 1720564500 | 14.37 | -0.16 | -1.10 | 14.48 | 14.48 | 14.37 | 2566 |
| 1720478100 | 14.53 | -0.01 | -0.07 | 14.55 | 14.6945 | 14.48 | 5519 |
| 1720218900 | 14.54 | 0.03 | 0.21 | 14.53 | 14.59 | 14.49 | 4517 |
| 1720040640 | 14.51 | 0.14 | 0.97 | 14.49 | 14.51 | 14.4099 | 6508 |
| 1719959700 | 14.37 | -0.02 | -0.14 | 14.41 | 14.41 | 14.26 | 4249 |
| 1719873300 | 14.39 | 0.21 | 1.48 | 14.41 | 14.41 | 14.24 | 1073 |
| 1719614100 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1719527700 | 14.18 | -0.11 | -0.77 | 14.3 | 14.3 | 14.14 | 1020 |
| 1719441300 | 14.29 | -0.02 | -0.14 | 14.3 | 14.3 | 14.18 | 2771 |
| 1719354900 | 14.31 | -0.18 | -1.24 | 14.43 | 14.43 | 14.29 | 1200 |
| 1719268500 | 14.49 | 0.24 | 1.68 | 14.45 | 14.49 | 14.381 | 2187 |
| 1719009300 | 14.25 | -0.15 | -1.04 | 14.22 | 14.25 | 14.22 | 1107 |
| 1718922900 | 14.4 | 0.14 | 0.99 | 14.27 | 14.41 | 14.27 | 4196 |
| 1718750100 | 14.2593 | 0.04 | 0.28 | 14.22 | 14.28 | 14.2001 | 10972 |
| 1718663700 | 14.22 | 0.09 | 0.67 | 14.13 | 14.22 | 14.08 | 3990 |
| 1718404500 | 14.1253 | -0.15 | -1.05 | 14.13 | 14.16 | 14.04 | 372 |
| 1718318100 | 14.275 | -0.22 | -1.48 | 14.4 | 14.4 | 14.25 | 9459 |
| 1718231700 | 14.49 | 0.04 | 0.31 | 14.54 | 14.65 | 14.49 | 1205 |
| 1718145300 | 14.4455 | -0.17 | -1.19 | 14.49 | 14.49 | 14.3601 | 1623 |
| 1718058900 | 14.62 | -0.1 | -0.65 | 14.56 | 14.62 | 14.5401 | 1407 |
| 1717799700 | 14.7155 | -0.13 | -0.91 | 14.71 | 14.77 | 14.71 | 1529 |
| 1717713300 | 14.85 | 0.01 | 0.07 | 14.78 | 14.88 | 14.78 | 434 |
| 1717626900 | 14.84 | -0.06 | -0.40 | 14.84 | 14.88 | 14.79 | 1438 |
| 1717540500 | 14.9 | -0.1 | -0.67 | 14.88 | 14.98 | 14.86 | 11889 |
| 1717454100 | 15 | 0.07 | 0.49 | 15.07 | 15.07 | 14.96 | 2726 |
| 1717194900 | 14.9265 | 0.12 | 0.82 | 14.86 | 14.9265 | 14.86 | 228 |
| 1717108500 | 14.8052 | 0.08 | 0.54 | 14.79 | 14.815 | 14.76 | 463 |
| 1717022100 | 14.725 | -0.23 | -1.51 | 14.81 | 14.81 | 14.725 | 348 |
| 1716935700 | 14.95 | 0.05 | 0.31 | 14.91 | 14.95 | 14.91 | 364 |
| 1716590100 | 14.9031 | 0.11 | 0.73 | 14.9145 | 14.93 | 14.88 | 1860 |
| 1716503700 | 14.795 | -0.17 | -1.10 | 14.861 | 14.87 | 14.76 | 2615 |
| 1716417300 | 14.96 | -0.12 | -0.80 | 14.98 | 15.0005 | 14.95 | 7925 |
| 1716330900 | 15.08 | -0.09 | -0.59 | 15.18 | 15.18 | 15.08 | 426 |
| 1716244500 | 15.17 | 0.02 | 0.13 | 15.24 | 15.24 | 15.1186 | 1655 |
| 1715985300 | 15.15 | 0.06 | 0.40 | 15.08 | 15.15 | 15.08 | 55 |
| 1715898900 | 15.09 | -0.08 | -0.53 | 15.07 | 15.16 | 15.07 | 1779 |
| 1715812500 | 15.17 | 0.21 | 1.40 | 15.06 | 15.17 | 15.06 | 2160 |
| 1715726100 | 14.96 | -0.02 | -0.13 | 15 | 15.015 | 14.93 | 1356 |
| 1715639700 | 14.98 | 0.14 | 0.96 | 14.92 | 14.98 | 14.915 | 988 |
| 1715380500 | 14.8372 | -0.01 | -0.09 | 14.88 | 14.89 | 14.8 | 5472 |
| 1715294100 | 14.85 | 0.25 | 1.71 | 14.67 | 14.85 | 14.67 | 1635 |
| 1715207700 | 14.6 | -0.12 | -0.82 | 14.63 | 14.65 | 14.6 | 247 |
| 1715121300 | 14.72 | 0.05 | 0.34 | 14.6529 | 14.77 | 14.6529 | 3554 |
| 1715034900 | 14.67 | 0.16 | 1.14 | 14.74 | 14.74 | 14.63 | 523 |
| 1714775700 | 14.505 | 0.07 | 0.45 | 14.51 | 14.51 | 14.49 | 2224 |
| 1714689300 | 14.44 | 0.13 | 0.91 | 14.44 | 14.44 | 14.4115 | 405 |
| 1714602900 | 14.31 | 0.02 | 0.12 | 14.32 | 14.32 | 14.24 | 503 |
| 1714516500 | 14.2928 | -0.19 | -1.29 | 14.44 | 14.44 | 14.29 | 363 |
| 1714430100 | 14.48 | 0.11 | 0.77 | 14.44 | 14.5 | 14.44 | 4221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
