Global X MSCI SuperDividend EAFE (EFAS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.613915416098 | 14.66 | 14.765 | 14.66 | 2392 | 14.73254286 | SP |
| 4 | 0.34 | 2.35947258848 | 14.41 | 14.765 | 14.18 | 1334 | 14.56389027 | SP |
| 12 | 0.2 | 1.37457044674 | 14.55 | 14.765 | 13.715 | 1191 | 14.30098226 | SP |
| 26 | -0.42 | -2.76862228082 | 15.17 | 15.69 | 13.715 | 4587 | 14.7889151 | SP |
| 52 | 0.67 | 4.75852272727 | 14.08 | 15.69 | 13.715 | 4828 | 14.66142256 | SP |
| 156 | -0.88 | -5.63019833653 | 15.63 | 15.76 | 11.01 | 4173 | 14.22064157 | SP |
| 260 | -1.65 | -10.0609756098 | 16.4 | 16.808 | 9.3203 | 4664 | 14.36322978 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 14.75 | 0.01 | 0.07 | 14.67 | 14.75 | 14.67 | 6728 |
| 1739921700 | 14.74 | -0.03 | -0.17 | 14.73 | 14.74 | 14.73 | 214 |
| 1739576100 | 14.765 | 0.09 | 0.58 | 14.74 | 14.765 | 14.74 | 286 |
| 1739489700 | 14.68 | 0.02 | 0.14 | 14.66 | 14.7059 | 14.66 | 2429 |
| 1739403300 | 14.66 | -0.05 | -0.34 | 14.61 | 14.66 | 14.61 | 370 |
| 1739316900 | 14.71 | 0.18 | 1.24 | 14.56 | 14.71 | 14.531 | 1832 |
| 1739230500 | 14.53 | 0.02 | 0.14 | 14.54 | 14.5632 | 14.53 | 698 |
| 1738971300 | 14.51 | 0 | 0.00 | 14.56 | 14.59 | 14.5 | 713 |
| 1738884900 | 14.51 | -0.02 | -0.14 | 14.51 | 14.5545 | 14.51 | 900 |
| 1738798500 | 14.53 | 0.09 | 0.65 | 14.45 | 14.53 | 14.45 | 1227 |
| 1738712100 | 14.4365 | 0.14 | 1.00 | 14.35 | 14.4889 | 14.35 | 894 |
| 1738625700 | 14.2934 | -0.16 | -1.12 | 14.4 | 14.4 | 14.18 | 5434 |
| 1738366500 | 14.455 | -0.1 | -0.65 | 14.54 | 14.54 | 14.455 | 560 |
| 1738280100 | 14.55 | 0.09 | 0.59 | 14.53 | 14.59 | 14.53 | 312 |
| 1738193700 | 14.465 | 0.02 | 0.10 | 14.45 | 14.465 | 14.45 | 76 |
| 1738107300 | 14.45 | -0.08 | -0.55 | 14.48 | 14.48 | 14.42 | 504 |
| 1738020900 | 14.53 | 0.13 | 0.90 | 14.48 | 14.53 | 14.4785 | 652 |
| 1737761700 | 14.4 | 0.19 | 1.34 | 14.41 | 14.43 | 14.4 | 607 |
| 1737675300 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1737588900 | 14.21 | -0.07 | -0.49 | 14.28 | 14.28 | 14.21 | 399 |
| 1737502500 | 14.28 | 0.13 | 0.92 | 14.19 | 14.32 | 14.19 | 2817 |
| 1737156900 | 14.15 | 0.16 | 1.14 | 14.1 | 14.1515 | 14.09 | 5556 |
| 1737070500 | 13.99 | -0.11 | -0.78 | 13.98 | 14.03 | 13.98 | 1489 |
| 1736984100 | 14.1 | 0.23 | 1.62 | 14.04 | 14.1 | 14.04 | 245 |
| 1736897700 | 13.875 | 0.1 | 0.69 | 13.79 | 13.875 | 13.79 | 1804 |
| 1736811300 | 13.78 | 0 | 0.00 | 13.72 | 13.78 | 13.715 | 1894 |
| 1736552100 | 13.78 | -0.1 | -0.72 | 13.86 | 13.8736 | 13.76 | 1851 |
| 1736379300 | 13.88 | -0.14 | -1.00 | 13.86 | 13.88 | 13.84 | 820 |
| 1736292900 | 14.02 | -0.1 | -0.71 | 14.14 | 14.14 | 14.02 | 1037 |
| 1736206500 | 14.12 | 0.08 | 0.57 | 14.08 | 14.135 | 14.08 | 1026 |
| 1735947300 | 14.04 | 0.08 | 0.57 | 14.02 | 14.04 | 14.02 | 214 |
| 1735860900 | 13.96 | 0.02 | 0.14 | 14.01 | 14.01 | 13.96 | 151 |
| 1735688100 | 13.94 | -0.01 | -0.07 | 13.91 | 14.07 | 13.91 | 847 |
| 1735601700 | 13.95 | -0.21 | -1.48 | 13.96 | 13.9799 | 13.9301 | 2637 |
| 1735342500 | 14.16 | 0.08 | 0.57 | 14.11 | 14.16 | 14.11 | 843 |
| 1735256100 | 14.0799 | 0.01 | 0.11 | 14.06 | 14.0799 | 14 | 1721 |
| 1735077840 | 14.065 | 0.08 | 0.61 | 14.02 | 14.11 | 14.02 | 653 |
| 1734996900 | 13.98 | 0.01 | 0.07 | 13.97 | 13.98 | 13.89 | 570 |
| 1734737700 | 13.97 | 0.06 | 0.43 | 13.84 | 14.02 | 13.84 | 1777 |
| 1734651300 | 13.91 | 0.04 | 0.29 | 13.98 | 13.98 | 13.87 | 1219 |
| 1734564900 | 13.87 | -0.38 | -2.66 | 14.21 | 14.21 | 13.87 | 1290 |
| 1734478500 | 14.2496 | -0.04 | -0.28 | 14.32 | 14.32 | 14.2496 | 1223 |
| 1734392100 | 14.29 | -0.17 | -1.17 | 14.4 | 14.4 | 14.29 | 639 |
| 1734132900 | 14.4591 | -0.01 | -0.08 | 14.48 | 14.48 | 14.43 | 363 |
| 1734046500 | 14.47 | -0.04 | -0.28 | 14.49 | 14.49 | 14.42 | 235 |
| 1733960100 | 14.51 | -0.1 | -0.68 | 14.6 | 14.6 | 14.51 | 550 |
| 1733873700 | 14.61 | -0.09 | -0.61 | 14.7 | 14.7 | 14.55 | 1945 |
| 1733787300 | 14.7 | 0.04 | 0.31 | 14.74 | 14.74 | 14.6503 | 1746 |
| 1733528100 | 14.6553 | -0.01 | -0.10 | 14.7 | 14.71 | 14.6553 | 753 |
| 1733441700 | 14.67 | 0.25 | 1.73 | 14.62 | 14.67 | 14.62 | 626 |
| 1733355300 | 14.42 | -0.19 | -1.30 | 14.51 | 14.55 | 14.42 | 757 |
| 1733268900 | 14.61 | 0.16 | 1.11 | 14.58 | 14.6165 | 14.58 | 656 |
| 1733182500 | 14.45 | -0.12 | -0.83 | 14.5 | 14.55 | 14.45 | 357 |
| 1732917840 | 14.5709 | 0.1 | 0.70 | 14.55 | 14.5709 | 14.55 | 218 |
| 1732750500 | 14.47 | 0.14 | 0.98 | 14.46 | 14.51 | 14.42 | 2814 |
| 1732664100 | 14.33 | -0.12 | -0.86 | 14.44 | 14.44 | 14.33 | 466 |
| 1732577700 | 14.4548 | 0.11 | 0.80 | 14.44 | 14.47 | 14.44 | 3748 |
| 1732318500 | 14.34 | -0.06 | -0.45 | 14.33 | 14.4 | 14.32 | 535 |
| 1732232100 | 14.4046 | -0.03 | -0.18 | 14.44 | 14.44 | 14.4 | 408 |
| 1732145700 | 14.43 | -0.02 | -0.14 | 14.41 | 14.43 | 14.3761 | 933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
