MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFAA — Invesco MSCI EAFE Income Advantage ETF
NYSE ArcaInvesco MSCI EAFE Income Advantage ETF
$54.90
+0.50(+0.92%)
- O
- 54.65
- H
- 54.90
- L
- 54.52
- V
- 164.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.90
Period Return+12.89%
Period High$57.39
Period Low$48.34
Avg Daily Volume64.2K
Total Trading Days365
EFAA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.65 | $54.90 | $54.52 | $54.90 | +$0.50 | +0.92% | 164,813 | $54.68 | $54.52 $54.90 |
| Oct 1, 2026 | $54.60 | $54.60 | $54.02 | $54.40 | $-0.55 | -1.00% | 378,481 | $54.07 | $54.02 $54.60 |
| Sep 30, 2026 | $55.26 | $55.26 | $54.81 | $54.95 | $-0.23 | -0.42% | 104,118 | $54.99 | $54.81 $55.26 |
| Sep 29, 2026 | $55.18 | $55.18 | $54.74 | $55.18 | $-0.17 | -0.31% | 57,575 | $54.99 | $54.74 $55.18 |
| Sep 28, 2026 | $55.31 | $55.60 | $55.10 | $55.35 | $-0.27 | -0.49% | 40,017 | $55.36 | $55.10 $55.60 |
| Sep 25, 2026 | $55.24 | $55.62 | $55.17 | $55.62 | +$0.58 | +1.05% | 60,011 | $55.34 | $55.17 $55.62 |
| Sep 24, 2026 | $55.01 | $55.16 | $54.71 | $55.04 | $-0.12 | -0.22% | 61,266 | $54.96 | $54.71 $55.16 |
| Sep 23, 2026 | $55.50 | $55.62 | $55.05 | $55.16 | $-0.78 | -1.39% | 79,444 | $55.22 | $55.05 $55.62 |
| Sep 22, 2026 | $55.88 | $56.00 | $55.54 | $55.94 | +$0.24 | +0.44% | 50,067 | $55.78 | $55.54 $56.00 |
| Sep 21, 2026 | $55.78 | $55.78 | $55.30 | $55.70 | $-0.05 | -0.10% | 65,391 | $55.61 | $55.30 $55.78 |
| Sep 18, 2026 | $55.75 | $55.75 | $55.40 | $55.75 | $-0.31 | -0.55% | 86,889 | $55.52 | $55.40 $55.75 |
| Sep 17, 2026 | $56.26 | $56.26 | $55.98 | $56.06 | +$0.35 | +0.63% | 69,813 | $56.05 | $55.98 $56.26 |
| Sep 16, 2026 | $55.98 | $56.04 | $55.34 | $55.71 | $-0.14 | -0.25% | 214,086 | $55.90 | $55.34 $56.04 |
| Sep 15, 2026 | $55.83 | $55.85 | $55.60 | $55.85 | $-0.27 | -0.48% | 57,296 | $55.71 | $55.60 $55.85 |
| Sep 14, 2026 | $56.05 | $56.28 | $55.77 | $56.12 | $-0.19 | -0.34% | 129,413 | $56.04 | $55.77 $56.28 |
| Sep 11, 2026 | $56.34 | $56.49 | $56.30 | $56.31 | +$0.41 | +0.73% | 72,590 | $56.37 | $56.30 $56.49 |
| Sep 10, 2026 | $56.04 | $56.08 | $55.83 | $55.90 | $-0.53 | -0.94% | 43,387 | $55.94 | $55.83 $56.08 |
| Sep 9, 2026 | $56.56 | $56.56 | $56.23 | $56.43 | $-0.39 | -0.69% | 42,617 | $56.36 | $56.23 $56.56 |
| Sep 8, 2026 | $56.94 | $57.07 | $56.81 | $56.82 | $-0.31 | -0.54% | 51,103 | $56.95 | $56.81 $57.07 |
| Sep 4, 2026 | $56.83 | $57.13 | $56.80 | $57.13 | +$0.05 | +0.09% | 47,809 | $56.96 | $56.80 $57.13 |
| Sep 3, 2026 | $56.82 | $57.08 | $56.70 | $57.08 | +$0.64 | +1.13% | 51,878 | $56.90 | $56.70 $57.08 |
| Sep 2, 2026 | $56.25 | $56.51 | $56.25 | $56.44 | +$0.12 | +0.21% | 47,811 | $56.37 | $56.25 $56.51 |
| Sep 1, 2026 | $56.43 | $56.62 | $56.11 | $56.32 | $-0.20 | -0.35% | 156,130 | $56.36 | $56.11 $56.62 |
| Aug 31, 2026 | $56.89 | $56.89 | $56.52 | $56.52 | $-0.34 | -0.60% | 69,074 | $56.63 | $56.52 $56.89 |
| Aug 28, 2026 | $57.09 | $57.19 | $56.60 | $56.86 | $-0.06 | -0.11% | 64,543 | $56.81 | $56.60 $57.19 |
| Aug 27, 2026 | $56.83 | $56.92 | $56.65 | $56.92 | $-0.08 | -0.14% | 64,623 | $56.74 | $56.65 $56.92 |
| Aug 26, 2026 | $57.03 | $57.05 | $56.86 | $57.00 | $-0.17 | -0.30% | 52,837 | $56.92 | $56.86 $57.05 |
| Aug 25, 2026 | $57.00 | $57.17 | $56.82 | $57.17 | +$0.25 | +0.44% | 85,629 | $56.96 | $56.82 $57.17 |
| Aug 24, 2026 | $56.60 | $56.92 | $56.60 | $56.92 | $-0.24 | -0.41% | 34,914 | $56.77 | $56.60 $56.92 |
| Aug 21, 2026 | $57.18 | $57.23 | $57.07 | $57.16 | +$0.30 | +0.53% | 62,500 | $57.15 | $57.07 $57.23 |