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 +0.04 (+0.28%)
Official Closing 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 (%)
Nov 30, 2020 11.56 11.56 11.28 11.28 6,162 -0.40(-3.44%)
Nov 27, 2020 11.68 11.68 11.68 194 +0.00(+0.00%)
Nov 25, 2020 11.59 11.68 11.59 11.68 872 +0.43(+3.85%)
Nov 24, 2020 11.24 11.24 11.24 130 +0.00(+0.00%)
Nov 23, 2020 11.28 11.33 11.23 11.24 18,746 +0.09(+0.80%)
Nov 20, 2020 11.12 11.16 11.11 11.15 2,865 -0.03(-0.23%)
Nov 19, 2020 11.07 11.18 11.07 11.18 7,211 +0.06(+0.54%)
Nov 18, 2020 11.20 11.20 11.12 11.12 1,655 -0.02(-0.18%)
Nov 17, 2020 11.04 11.14 11.04 11.14 740 +0.13(+1.17%)
Nov 16, 2020 11.00 11.04 11.00 11.01 3,769 +0.30(+2.77%)
Nov 13, 2020 10.71 10.71 10.70 10.71 623 +0.19(+1.79%)
Nov 12, 2020 10.64 10.65 10.51 10.53 10,932 -0.21(-1.99%)
Nov 11, 2020 10.75 10.77 10.74 10.74 1,267 -0.01(-0.07%)
Nov 10, 2020 10.63 10.79 10.63 10.75 5,463 +0.39(+3.80%)
Nov 09, 2020 10.39 10.50 10.32 10.35 16,798 +0.55(+5.65%)
Nov 06, 2020 9.847 9.847 9.799 9.799 996 +0.05(+0.49%)
Nov 05, 2020 9.719 9.790 9.719 9.751 3,659 +0.14(+1.46%)
Nov 04, 2020 9.526 9.611 9.526 9.611 927 +0.01(+0.12%)
Nov 03, 2020 9.509 9.605 9.509 9.599 4,347 +0.49(+5.38%)
Nov 02, 2020 9.109 9.109 9.109 260 +0.00(+0.00%)
Oct 30, 2020 9.173 9.181 9.109 9.109 4,129 -0.02(-0.26%)
Oct 29, 2020 9.109 9.133 9.109 9.133 1,075 -0.00(-0.04%)
Oct 28, 2020 9.221 9.221 9.129 9.137 3,376 -0.36(-3.83%)
Oct 27, 2020 9.501 9.501 9.501 9.501 1,581 -0.14(-1.49%)
Oct 26, 2020 9.780 9.780 9.597 9.645 7,277 -0.22(-2.19%)
Oct 23, 2020 9.860 9.860 9.860 9.860 250 +0.17(+1.73%)
Oct 22, 2020 9.693 9.693 9.693 9.693 260 -0.04(-0.41%)
Oct 21, 2020 9.732 9.732 9.732 9.732 335 -0.04(-0.41%)
Oct 20, 2020 9.852 9.868 9.748 9.772 698 +0.04(+0.41%)
Oct 19, 2020 9.732 9.732 9.732 340 +0.00(+0.00%)
Oct 16, 2020 9.685 9.748 9.685 9.732 7,634 +0.01(+0.08%)
Oct 15, 2020 9.685 9.725 9.665 9.725 922 -0.16(-1.66%)
Oct 14, 2020 9.916 9.923 9.876 9.888 3,789 +0.02(+0.20%)
Oct 13, 2020 9.852 9.876 9.852 9.868 3,337 -0.16(-1.63%)
Oct 12, 2020 10.03 10.03 10.03 10.03 1,098 +0.00(+0.04%)
Oct 09, 2020 9.980 10.03 9.980 10.03 2,252 +0.14(+1.45%)
Oct 08, 2020 9.885 9.885 9.885 9.885 911 +0.12(+1.18%)
Oct 07, 2020 9.770 9.770 9.770 178 +0.00(+0.00%)
Oct 06, 2020 9.914 9.914 9.770 9.770 5,382 -0.02(-0.19%)
Oct 05, 2020 9.780 9.797 9.764 9.788 8,036 +0.20(+2.09%)
Oct 02, 2020 9.588 9.588 9.485 9.588 502 +0.08(+0.84%)
Oct 01, 2020 9.493 9.533 9.488 9.509 10,830 -0.02(-0.21%)
Sep 30, 2020 9.517 9.536 9.501 9.529 1,354 +0.05(+0.51%)
Sep 29, 2020 9.489 9.507 9.481 9.481 2,820 -0.07(-0.71%)
Sep 28, 2020 9.517 9.550 9.517 9.548 1,712 +0.25(+2.65%)
Sep 25, 2020 9.310 9.310 9.294 9.302 1,633 -0.06(-0.64%)
Sep 24, 2020 9.346 9.405 9.346 9.362 2,111 +0.01(+0.13%)
Sep 23, 2020 9.497 9.497 9.350 9.350 967 -0.07(-0.76%)
Sep 22, 2020 9.527 9.527 9.405 9.421 5,078 -0.11(-1.14%)
Sep 21, 2020 9.588 9.588 9.469 9.530 1,895 -0.30(-3.02%)
Sep 18, 2020 9.915 9.915 9.811 9.827 3,267 -0.22(-2.18%)
Sep 17, 2020 10.01 10.05 9.964 10.05 4,548 -0.03(-0.27%)
Sep 16, 2020 10.03 10.07 10.03 10.07 649 +0.00(+0.02%)
Sep 15, 2020 10.11 10.11 10.07 10.07 9,901 +0.01(+0.05%)
Sep 14, 2020 10.05 10.08 10.04 10.07 5,574 +0.10(+1.00%)
Sep 11, 2020 9.989 9.989 9.922 9.966 7,540 +0.04(+0.42%)
Sep 10, 2020 10.11 10.11 9.925 9.925 17,909 -0.17(-1.64%)
Sep 09, 2020 10.10 10.10 10.09 10.09 4,820 +0.21(+2.07%)
Sep 08, 2020 9.986 9.986 9.886 9.886 6,518 -0.18(-1.83%)
Sep 04, 2020 10.16 10.16 9.986 10.07 6,409 +0.02(+0.25%)
Sep 03, 2020 10.09 10.24 10.04 10.04 1,668 -0.15(-1.51%)
Sep 02, 2020 10.11 10.20 10.09 10.20 2,218 +0.09(+0.93%)
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.