Global X MSCI SuperDividend EAFE (EFAS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.18711136235 | 17.69 | 18 | 17.58 | 21600 | 17.69627623 | SP |
| 4 | 0.84 | 4.92379835873 | 17.06 | 18 | 17.025 | 27501 | 17.60037092 | SP |
| 12 | 1.92 | 12.0150187735 | 15.98 | 18 | 14.0701 | 19309 | 16.81728865 | SP |
| 26 | 3.42 | 23.6187845304 | 14.48 | 18 | 13.715 | 11296 | 16.57824004 | SP |
| 52 | 3.5 | 24.3055555556 | 14.4 | 18 | 13.715 | 8636 | 15.91687307 | SP |
| 156 | 3.79 | 26.8603827073 | 14.11 | 18 | 11.01 | 5597 | 14.94958207 | SP |
| 260 | 5.75 | 47.3251028807 | 12.15 | 18 | 11.01 | 5370 | 14.95802594 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 17.9 | 0.09 | 0.51 | 17.73 | 17.96 | 17.73 | 22033 |
| 1749767700 | 17.81 | 0.08 | 0.45 | 18 | 18 | 17.77 | 9283 |
| 1749681300 | 17.73 | 0.03 | 0.17 | 17.75 | 17.75 | 17.62 | 24755 |
| 1749594900 | 17.7 | -0.01 | -0.06 | 17.58 | 17.759 | 17.58 | 22898 |
| 1749508500 | 17.71 | 0.08 | 0.45 | 17.67 | 17.76 | 17.65 | 17605 |
| 1749249300 | 17.63 | -0.06 | -0.34 | 17.69 | 17.7 | 17.58 | 33457 |
| 1749162900 | 17.69 | 0.11 | 0.63 | 17.58 | 17.73 | 17.57 | 197198 |
| 1749076500 | 17.58 | -0.06 | -0.36 | 17.57 | 17.6 | 17.5 | 11407 |
| 1748990100 | 17.6437 | -0.14 | -0.77 | 17.8 | 17.8 | 17.51 | 11895 |
| 1748903700 | 17.78 | 0.26 | 1.48 | 18 | 18 | 17.52 | 26651 |
| 1748644500 | 17.52 | 0.02 | 0.12 | 17.54 | 17.5603 | 17.42 | 14366 |
| 1748558100 | 17.4991 | 0.05 | 0.28 | 17.53 | 17.53 | 17.37 | 10218 |
| 1748471700 | 17.45 | -0.08 | -0.43 | 17.5 | 17.5 | 17.37 | 7456 |
| 1748385300 | 17.525 | 0.11 | 0.66 | 17.59 | 17.59 | 17.393484 | 21753 |
| 1748039700 | 17.41 | -0.01 | -0.06 | 17.39 | 17.475 | 17.24 | 8600 |
| 1747953300 | 17.42 | 0.02 | 0.11 | 17.66 | 17.66 | 17.34 | 17417 |
| 1747866900 | 17.4 | -0.07 | -0.40 | 17.53 | 17.5396 | 17.38 | 20466 |
| 1747780500 | 17.47 | 0.22 | 1.28 | 17.35 | 17.4899 | 17.25 | 25681 |
| 1747694100 | 17.25 | 0.18 | 1.05 | 17.17 | 17.26 | 17.12 | 33549 |
| 1747434900 | 17.0702 | 0.02 | 0.12 | 17.06 | 17.12 | 17.025 | 7866 |
| 1747348500 | 17.05 | 0.21 | 1.26 | 16.92 | 17.14 | 16.89 | 20814 |
| 1747262100 | 16.8382 | 0.06 | 0.35 | 16.89 | 16.9 | 16.8 | 2919 |
| 1747175700 | 16.78 | -0.03 | -0.19 | 16.85 | 16.93 | 16.78 | 6972 |
| 1747089300 | 16.8126 | -0.16 | -0.93 | 16.97 | 16.9801 | 16.75 | 30322 |
| 1746830100 | 16.97 | 0.17 | 1.01 | 16.9 | 17 | 16.88 | 8507 |
| 1746743700 | 16.8 | -0.12 | -0.71 | 16.77 | 16.94 | 16.720099 | 24129 |
| 1746657300 | 16.92 | -0.02 | -0.12 | 16.85 | 17.01 | 16.85 | 8125 |
| 1746570900 | 16.94 | 0.11 | 0.62 | 16.95 | 17 | 16.791 | 35786 |
| 1746484500 | 16.835 | 0.01 | 0.03 | 16.91 | 16.91 | 16.765 | 32960 |
| 1746225300 | 16.83 | 0.13 | 0.81 | 16.84 | 16.84 | 16.7 | 7970 |
| 1746138900 | 16.695 | -0.01 | -0.03 | 16.73 | 16.7589 | 16.62 | 6005 |
| 1746052500 | 16.7 | 0.06 | 0.36 | 16.649999 | 16.739999 | 16.508 | 13965 |
| 1745966100 | 16.64 | 0.01 | 0.06 | 16.579999 | 16.8 | 16.5429 | 23370 |
| 1745879700 | 16.629999 | 0.17 | 1.03 | 16.5 | 16.7099 | 16.399999 | 13400 |
| 1745620500 | 16.46 | 0.25 | 1.54 | 16.39 | 16.46 | 16.04 | 2325 |
| 1745534100 | 16.21 | 0.14 | 0.87 | 16.12 | 16.35 | 16.1 | 13785 |
| 1745447700 | 16.07 | -0.23 | -1.41 | 16.37 | 16.399999 | 16.059999 | 35701 |
| 1745361300 | 16.3 | 0.32 | 2.00 | 16.03 | 16.335 | 16.03 | 5150 |
| 1745274900 | 15.98 | -0.03 | -0.19 | 16.17 | 16.17 | 15.8 | 22544 |
| 1744929300 | 16.01 | 0.17 | 1.07 | 15.96 | 16.07 | 15.9261 | 24228 |
| 1744842900 | 15.84 | 0.1 | 0.64 | 15.88 | 15.94 | 15.776 | 14044 |
| 1744756500 | 15.74 | 0.16 | 1.03 | 15.57 | 15.78 | 15.57 | 28367 |
| 1744670100 | 15.58 | 0.35 | 2.30 | 16.04 | 16.04 | 15.42 | 28144 |
| 1744410900 | 15.23 | 0.26 | 1.74 | 15.01 | 15.32 | 15.01 | 8368 |
| 1744324500 | 14.97 | 0.09 | 0.60 | 15.02 | 15.02 | 14.7501 | 6194 |
| 1744238100 | 14.88 | 0.62 | 4.38 | 14.22 | 15.23 | 14.22 | 4462 |
| 1744151700 | 14.2557 | -0.18 | -1.28 | 14.62 | 14.74 | 14.0701 | 9681 |
| 1744065300 | 14.4404 | -0.36 | -2.43 | 14.75 | 14.75 | 14.2001 | 12325 |
| 1743806100 | 14.8 | -1.03 | -6.51 | 15.2 | 15.23 | 14.8 | 22828 |
| 1743719700 | 15.83 | -0.06 | -0.38 | 15.98 | 16 | 15.8 | 19712 |
| 1743633300 | 15.89 | -0.11 | -0.69 | 15.95 | 15.989 | 15.85 | 22747 |
| 1743546900 | 16 | 0.06 | 0.38 | 15.99 | 16.008199 | 15.9 | 22527 |
| 1743460500 | 15.94 | -0.09 | -0.56 | 15.82 | 15.94 | 15.7932 | 10864 |
| 1743201300 | 16.03 | -0.03 | -0.19 | 16.059999 | 16.059999 | 15.95 | 9038 |
| 1743114900 | 16.059999 | 0.1 | 0.63 | 15.99 | 16.079999 | 15.955 | 13573 |
| 1743028500 | 15.9591 | -0.11 | -0.69 | 16 | 16.09 | 15.93 | 9628 |
| 1742942100 | 16.07 | 0.15 | 0.94 | 16.059999 | 16.11 | 16.0437 | 17761 |
| 1742855700 | 15.92 | -0.07 | -0.41 | 15.99 | 16.02 | 15.9 | 9119 |
| 1742596500 | 15.985 | -0.07 | -0.40 | 15.98 | 16.02 | 15.94 | 10618 |
| 1742510100 | 16.05 | -0.19 | -1.17 | 15.95 | 16.05 | 15.9 | 8914 |
| 1742423700 | 16.239999 | 0 | 0.03 | 16.19 | 16.239999 | 16.09 | 6222 |
| 1742337300 | 16.235 | 0.07 | 0.46 | 16.2 | 16.309999 | 16.2 | 11422 |
| 1742250900 | 16.1601 | 0.25 | 1.57 | 15.98 | 16.2392 | 15.98 | 21304 |
| 1741991700 | 15.91 | 0.1 | 0.66 | 15.85 | 15.98 | 15.82 | 25584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
