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%
EFAS — Global X MSCI SuperDividend EAFE ETF
NasdaqGlobal X MSCI SuperDividend EAFE ETF
$21.46
+0.09(+0.43%)
- O
- 21.43
- H
- 21.52
- L
- 21.38
- V
- 10.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.46
Period Return+31.66%
Period High$23.50
Period Low$16.03
Avg Daily Volume21.4K
Total Trading Days365
EFAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.43 | $21.52 | $21.38 | $21.46 | +$0.09 | +0.43% | 10,491 | $21.43 | $21.38 $21.52 |
| Oct 1, 2026 | $21.59 | $21.59 | $21.30 | $21.37 | $-0.41 | -1.86% | 18,037 | $21.40 | $21.30 $21.59 |
| Sep 30, 2026 | $21.97 | $22.02 | $21.77 | $21.77 | $-0.21 | -0.97% | 15,128 | $21.88 | $21.77 $22.02 |
| Sep 29, 2026 | $22.10 | $22.11 | $21.88 | $21.99 | $-0.27 | -1.20% | 14,761 | $21.96 | $21.88 $22.11 |
| Sep 28, 2026 | $22.35 | $22.36 | $22.15 | $22.25 | $-0.10 | -0.44% | 8,558 | $22.28 | $22.15 $22.36 |
| Sep 25, 2026 | $22.30 | $22.36 | $22.15 | $22.35 | +$0.04 | +0.18% | 13,950 | $22.24 | $22.15 $22.36 |
| Sep 24, 2026 | $22.34 | $22.40 | $22.20 | $22.31 | +$0.06 | +0.27% | 14,499 | $22.29 | $22.20 $22.40 |
| Sep 23, 2026 | $22.31 | $22.32 | $22.10 | $22.25 | $-0.31 | -1.37% | 8,345 | $22.22 | $22.10 $22.32 |
| Sep 22, 2026 | $22.70 | $22.70 | $22.42 | $22.56 | $-0.21 | -0.90% | 17,566 | $22.51 | $22.42 $22.70 |
| Sep 21, 2026 | $22.77 | $22.81 | $22.68 | $22.77 | +$0.09 | +0.40% | 7,157 | $22.75 | $22.68 $22.81 |
| Sep 18, 2026 | $22.74 | $22.74 | $22.59 | $22.68 | $-0.33 | -1.44% | 10,331 | $22.65 | $22.59 $22.74 |
| Sep 17, 2026 | $23.04 | $23.12 | $22.98 | $23.01 | +$0.13 | +0.55% | 14,284 | $23.03 | $22.98 $23.12 |
| Sep 16, 2026 | $23.00 | $23.01 | $22.84 | $22.88 | $-0.06 | -0.26% | 3,607 | $22.90 | $22.84 $23.01 |
| Sep 15, 2026 | $23.01 | $23.01 | $22.88 | $22.94 | $-0.05 | -0.22% | 8,686 | $22.95 | $22.88 $23.01 |
| Sep 14, 2026 | $22.86 | $23.04 | $22.86 | $22.99 | +$0.08 | +0.33% | 7,801 | $22.97 | $22.86 $23.04 |
| Sep 11, 2026 | $23.01 | $23.12 | $22.85 | $22.92 | +$0.09 | +0.39% | 4,203 | $22.99 | $22.85 $23.12 |
| Sep 10, 2026 | $23.05 | $23.05 | $22.76 | $22.83 | $-0.15 | -0.65% | 16,422 | $22.87 | $22.76 $23.05 |
| Sep 9, 2026 | $23.03 | $23.09 | $22.93 | $22.98 | $-0.10 | -0.43% | 11,669 | $23.01 | $22.93 $23.09 |
| Sep 8, 2026 | $23.08 | $23.23 | $23.03 | $23.07 | $-0.11 | -0.49% | 14,291 | $23.11 | $23.03 $23.23 |
| Sep 4, 2026 | $23.18 | $23.26 | $23.05 | $23.19 | $-0.06 | -0.24% | 86,157 | $23.19 | $23.05 $23.26 |
| Sep 3, 2026 | $23.20 | $23.29 | $23.15 | $23.25 | +$0.17 | +0.71% | 82,376 | $23.21 | $23.15 $23.29 |
| Sep 2, 2026 | $23.14 | $23.14 | $23.02 | $23.08 | +$0.06 | +0.24% | 52,006 | $23.10 | $23.02 $23.14 |
| Sep 1, 2026 | $23.12 | $23.16 | $23.01 | $23.03 | $-0.18 | -0.75% | 11,744 | $23.11 | $23.01 $23.16 |
| Aug 31, 2026 | $23.27 | $23.27 | $23.12 | $23.20 | +$0.06 | +0.24% | 13,096 | $23.19 | $23.12 $23.27 |
| Aug 28, 2026 | $23.20 | $23.27 | $23.11 | $23.15 | $-0.05 | -0.22% | 8,977 | $23.16 | $23.11 $23.27 |
| Aug 27, 2026 | $23.22 | $23.25 | $23.11 | $23.20 | $-0.20 | -0.83% | 15,481 | $23.18 | $23.11 $23.25 |
| Aug 26, 2026 | $23.37 | $23.39 | $23.29 | $23.39 | +$0.00 | +0.00% | 12,564 | $23.36 | $23.29 $23.39 |
| Aug 25, 2026 | $23.39 | $23.48 | $23.35 | $23.39 | $-0.03 | -0.11% | 14,158 | $23.40 | $23.35 $23.48 |
| Aug 24, 2026 | $23.39 | $23.45 | $23.29 | $23.42 | +$0.02 | +0.10% | 5,095 | $23.38 | $23.29 $23.45 |
| Aug 21, 2026 | $23.35 | $23.50 | $23.28 | $23.39 | +$0.15 | +0.65% | 13,371 | $23.39 | $23.28 $23.50 |