Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Superdividend EAFE ETF (NQ: EFAS )

14.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.205 9.205 9.107 9.193 2,169 -0.16(-1.67%)
May 28, 2020 9.370 9.370 9.349 9.349 912 +0.08(+0.86%)
May 27, 2020 9.181 9.270 9.181 9.270 1,275 +0.23(+2.49%)
May 26, 2020 8.997 9.044 8.997 9.044 780 +0.43(+5.01%)
May 22, 2020 8.603 8.613 8.603 8.613 1,275 -0.01(-0.09%)
May 21, 2020 8.680 8.680 8.621 8.621 750 -0.12(-1.35%)
May 20, 2020 8.734 8.739 8.734 8.739 569 +0.11(+1.31%)
May 19, 2020 8.695 8.695 8.626 8.626 782 -0.19(-2.18%)
May 18, 2020 8.676 8.819 8.676 8.819 1,018 +0.41(+4.83%)
May 15, 2020 8.398 8.412 8.362 8.412 1,531 -0.00(-0.01%)
May 14, 2020 8.307 8.413 8.213 8.413 7,673 -0.26(-2.97%)
May 13, 2020 8.671 8.671 8.671 148 +0.00(+0.00%)
May 12, 2020 8.754 8.762 8.671 8.671 2,375 -0.12(-1.34%)
May 11, 2020 8.723 8.788 8.723 8.788 3,330 -0.06(-0.68%)
May 08, 2020 8.801 8.880 8.801 8.848 3,317 +0.16(+1.80%)
May 07, 2020 8.741 8.741 8.660 8.691 3,744 +0.09(+1.07%)
May 06, 2020 8.637 8.652 8.599 8.599 1,731 -0.14(-1.61%)
May 05, 2020 8.805 8.813 8.741 8.741 2,193 +0.07(+0.82%)
May 04, 2020 8.717 8.717 8.537 8.670 13,779 -0.02(-0.23%)
May 01, 2020 8.732 8.732 8.690 8.690 512 -0.24(-2.66%)
Apr 30, 2020 9.009 9.009 8.873 8.927 25,332 -0.19(-2.05%)
Apr 29, 2020 9.091 9.134 9.084 9.115 5,540 +0.35(+4.01%)
Apr 28, 2020 8.904 8.904 8.764 8.764 2,196 +0.21(+2.45%)
Apr 27, 2020 8.600 8.600 8.554 8.554 931 +0.11(+1.31%)
Apr 24, 2020 8.444 8.444 8.444 8.444 384 +0.03(+0.37%)
Apr 23, 2020 8.510 8.510 8.389 8.413 2,684 +0.00(+0.00%)
Apr 22, 2020 8.420 8.428 8.381 8.412 4,738 +0.14(+1.70%)
Apr 21, 2020 8.272 8.280 8.272 8.272 1,802 -0.16(-1.86%)
Apr 20, 2020 8.568 8.568 8.397 8.429 3,204 -0.22(-2.51%)
Apr 17, 2020 8.583 8.646 8.576 8.646 640 +0.26(+3.06%)
Apr 16, 2020 8.389 8.389 8.389 278 +0.00(+0.00%)
Apr 15, 2020 8.529 8.529 8.381 8.389 15,684 -0.43(-4.91%)
Apr 14, 2020 8.873 8.873 8.779 8.822 6,823 -0.03(-0.29%)
Apr 13, 2020 8.951 8.951 8.791 8.848 2,270 -0.05(-0.54%)
Apr 09, 2020 8.881 8.896 8.864 8.896 1,025 +0.33(+3.87%)
Apr 08, 2020 8.548 8.565 8.537 8.565 773 +0.14(+1.62%)
Apr 07, 2020 8.725 8.725 8.428 8.428 3,021 +0.09(+1.11%)
Apr 06, 2020 8.209 8.336 8.202 8.336 6,864 +0.41(+5.24%)
Apr 03, 2020 8.022 8.022 7.921 7.921 8,970 -0.18(-2.24%)
Apr 02, 2020 8.198 8.198 8.102 8.102 9,945 +0.11(+1.36%)
Apr 01, 2020 8.219 8.219 7.993 7.993 4,336 -0.37(-4.37%)
Mar 31, 2020 8.327 8.405 8.327 8.359 6,385 +0.04(+0.47%)
Mar 30, 2020 8.281 8.320 8.250 8.320 11,390 -0.00(-0.03%)
Mar 27, 2020 8.281 8.359 8.281 8.323 2,574 -0.31(-3.61%)
Mar 26, 2020 8.391 8.677 8.391 8.634 1,939 +0.38(+4.56%)
Mar 25, 2020 8.162 8.369 8.092 8.258 6,345 +0.42(+5.30%)
Mar 24, 2020 7.652 7.861 7.652 7.842 12,425 +0.60(+8.27%)
Mar 23, 2020 7.318 7.364 7.240 7.243 11,256 -0.24(-3.20%)
Mar 20, 2020 7.729 7.729 7.482 7.482 2,317 -0.08(-1.06%)
Mar 19, 2020 7.341 7.562 7.341 7.562 3,496 +0.04(+0.57%)
Mar 18, 2020 7.652 7.690 7.344 7.520 20,523 -0.57(-7.01%)
Mar 17, 2020 7.815 8.087 7.815 8.087 1,140 +0.31(+4.02%)
Mar 16, 2020 7.846 8.087 7.774 7.774 5,131 -1.03(-11.67%)
Mar 13, 2020 8.949 8.996 8.638 8.801 5,921 +0.29(+3.44%)
Mar 12, 2020 9.042 9.042 8.364 8.508 16,038 -1.18(-12.17%)
Mar 11, 2020 10.09 10.09 9.671 9.687 20,103 -0.56(-5.45%)
Mar 10, 2020 10.31 10.34 9.982 10.25 12,101 +0.32(+3.25%)
Mar 09, 2020 10.37 10.37 9.897 9.923 27,042 -1.13(-10.19%)
Mar 06, 2020 11.06 11.08 11.01 11.05 9,783 -0.12(-1.04%)
Mar 05, 2020 11.31 11.31 11.13 11.16 9,813 -0.36(-3.08%)
Mar 04, 2020 11.49 11.53 11.38 11.52 14,262 +0.28(+2.46%)
Mar 03, 2020 11.40 11.47 11.21 11.24 6,513 -0.06(-0.57%)
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.