Skip to main content

GX MSCI Superdividend EAFE ETF (NQ: EFAS )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 14.45 14.55 14.45 14.45 357 -0.12(-0.83%)
Nov 29, 2024 14.55 14.57 14.55 14.57 218 +0.10(+0.70%)
Nov 27, 2024 14.42 14.51 14.42 14.47 2,814 +0.14(+0.98%)
Nov 26, 2024 14.34 14.36 14.33 14.33 466 -0.12(-0.86%)
Nov 25, 2024 14.44 14.47 14.44 14.45 3,927 +0.11(+0.80%)
Nov 22, 2024 14.33 14.40 14.33 14.34 535 -0.06(-0.45%)
Nov 21, 2024 14.40 14.40 14.40 14.40 408 -0.03(-0.18%)
Nov 20, 2024 14.38 14.43 14.38 14.43 933 -0.02(-0.14%)
Nov 19, 2024 14.45 14.45 14.45 14.45 353 -0.07(-0.48%)
Nov 18, 2024 14.46 14.52 14.46 14.52 467 +0.09(+0.62%)
Nov 15, 2024 14.43 14.43 14.33 14.43 9,548 +0.17(+1.19%)
Nov 14, 2024 14.26 14.26 14.26 14.26 349 +0.11(+0.78%)
Nov 13, 2024 14.13 14.19 14.06 14.15 131,696 -0.06(-0.42%)
Nov 12, 2024 14.35 14.36 14.19 14.21 759 -0.27(-1.86%)
Nov 11, 2024 14.59 14.59 14.48 14.48 1,597 -0.06(-0.41%)
Nov 08, 2024 14.50 14.54 14.46 14.54 1,842 -0.20(-1.36%)
Nov 07, 2024 14.75 14.75 14.67 14.74 1,591 +0.22(+1.52%)
Nov 06, 2024 14.53 14.58 14.51 14.52 1,207 -0.42(-2.81%)
Nov 05, 2024 14.87 14.94 14.87 14.94 545 +0.09(+0.58%)
Nov 04, 2024 14.87 14.87 14.85 14.85 158 +0.06(+0.40%)
Nov 01, 2024 14.79 14.79 14.79 14.79 100 +0.08(+0.51%)
Oct 31, 2024 14.67 14.72 14.67 14.72 959 -0.12(-0.78%)
Oct 30, 2024 14.83 14.83 14.74 14.83 10,515 +0.03(+0.20%)
Oct 29, 2024 14.83 14.83 14.72 14.80 941 -0.04(-0.27%)
Oct 28, 2024 14.78 14.84 14.78 14.84 866 +0.03(+0.19%)
Oct 25, 2024 14.81 14.82 14.78 14.82 780 -0.11(-0.72%)
Oct 24, 2024 14.92 14.92 14.83 14.92 2,710 +0.13(+0.87%)
Oct 23, 2024 14.86 14.86 14.79 14.79 463 -0.23(-1.52%)
Oct 22, 2024 14.97 15.02 14.92 15.02 1,005 +0.03(+0.20%)
Oct 21, 2024 15.07 15.07 14.99 14.99 1,507 -0.26(-1.70%)
Oct 18, 2024 15.12 15.25 15.12 15.25 338 +0.18(+1.19%)
Oct 17, 2024 15.11 15.11 15.07 15.07 6,480 -0.08(-0.53%)
Oct 16, 2024 15.12 15.15 15.12 15.15 4,371 +0.18(+1.20%)
Oct 15, 2024 15.04 15.10 14.97 14.97 108,936 -0.12(-0.82%)
Oct 14, 2024 14.90 15.10 14.02 15.10 2,205 +0.01(+0.10%)
Oct 11, 2024 15.05 15.08 15.05 15.08 425 +0.00(+0.00%)
Oct 10, 2024 15.04 15.08 15.01 15.08 904 +0.05(+0.33%)
Oct 09, 2024 14.97 15.13 14.97 15.03 133,445 +0.00(+0.00%)
Oct 08, 2024 15.02 15.03 14.95 15.03 810 -0.00(-0.00%)
Oct 07, 2024 15.08 15.08 14.96 15.03 728 -0.10(-0.66%)
Oct 04, 2024 15.06 15.13 15.00 15.13 3,113 +0.19(+1.27%)
Oct 03, 2024 14.93 15.00 14.92 14.94 9,698 -0.24(-1.57%)
Oct 02, 2024 15.20 15.20 15.14 15.18 4,476 -0.06(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.