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 )

14.36 -0.26 (-1.78%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 11, 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 9.202 9.202 9.104 9.191 2,169 -0.16(-1.67%)
May 28, 2020 9.367 9.367 9.347 9.347 912 +0.08(+0.86%)
May 27, 2020 9.179 9.267 9.179 9.267 1,276 +0.23(+2.49%)
May 26, 2020 8.995 9.042 8.995 9.042 781 +0.43(+5.01%)
May 22, 2020 8.601 8.611 8.601 8.611 1,276 -0.01(-0.09%)
May 21, 2020 8.677 8.677 8.619 8.619 750 -0.12(-1.35%)
May 20, 2020 8.732 8.737 8.732 8.737 569 +0.11(+1.31%)
May 19, 2020 8.692 8.692 8.624 8.624 782 -0.19(-2.18%)
May 18, 2020 8.674 8.816 8.674 8.816 1,018 +0.41(+4.83%)
May 15, 2020 8.395 8.410 8.360 8.410 1,531 -0.00(-0.01%)
May 14, 2020 8.305 8.411 8.210 8.411 7,675 -0.26(-2.97%)
May 13, 2020 8.668 8.668 8.668 148 +0.00(+0.00%)
May 12, 2020 8.752 8.760 8.668 8.668 2,376 -0.12(-1.34%)
May 11, 2020 8.721 8.786 8.721 8.786 3,331 -0.06(-0.68%)
May 08, 2020 8.799 8.877 8.799 8.846 3,318 +0.16(+1.80%)
May 07, 2020 8.739 8.739 8.658 8.689 3,745 +0.09(+1.07%)
May 06, 2020 8.634 8.650 8.597 8.597 1,731 -0.14(-1.61%)
May 05, 2020 8.803 8.811 8.738 8.738 2,193 +0.07(+0.82%)
May 04, 2020 8.714 8.714 8.535 8.668 13,782 -0.02(-0.23%)
May 01, 2020 8.730 8.730 8.687 8.687 512 -0.24(-2.66%)
Apr 30, 2020 9.007 9.007 8.870 8.925 25,339 -0.19(-2.05%)
Apr 29, 2020 9.089 9.132 9.081 9.112 5,542 +0.35(+4.01%)
Apr 28, 2020 8.902 8.902 8.761 8.761 2,196 +0.21(+2.45%)
Apr 27, 2020 8.597 8.597 8.552 8.552 931 +0.11(+1.31%)
Apr 24, 2020 8.441 8.441 8.441 8.441 384 +0.03(+0.37%)
Apr 23, 2020 8.508 8.508 8.387 8.411 2,685 +0.00(+0.00%)
Apr 22, 2020 8.418 8.426 8.379 8.410 4,740 +0.14(+1.70%)
Apr 21, 2020 8.270 8.277 8.270 8.270 1,803 -0.16(-1.86%)
Apr 20, 2020 8.566 8.566 8.395 8.426 3,205 -0.22(-2.51%)
Apr 17, 2020 8.580 8.643 8.574 8.643 640 +0.26(+3.06%)
Apr 16, 2020 8.387 8.387 8.387 278 +0.00(+0.00%)
Apr 15, 2020 8.527 8.527 8.379 8.387 15,688 -0.43(-4.91%)
Apr 14, 2020 8.870 8.870 8.777 8.820 6,825 -0.03(-0.29%)
Apr 13, 2020 8.949 8.949 8.789 8.846 2,271 -0.05(-0.54%)
Apr 09, 2020 8.878 8.894 8.862 8.894 1,025 +0.33(+3.87%)
Apr 08, 2020 8.546 8.562 8.535 8.562 774 +0.14(+1.62%)
Apr 07, 2020 8.722 8.722 8.426 8.426 3,022 +0.09(+1.11%)
Apr 06, 2020 8.207 8.333 8.200 8.333 6,866 +0.41(+5.24%)
Apr 03, 2020 8.020 8.020 7.919 7.919 8,972 -0.18(-2.24%)
Apr 02, 2020 8.196 8.196 8.100 8.100 9,948 +0.11(+1.36%)
Apr 01, 2020 8.217 8.217 7.991 7.991 4,338 -0.37(-4.37%)
Mar 31, 2020 8.325 8.403 8.325 8.356 6,386 +0.04(+0.47%)
Mar 30, 2020 8.279 8.318 8.248 8.318 11,393 -0.00(-0.03%)
Mar 27, 2020 8.279 8.356 8.279 8.320 2,575 -0.31(-3.61%)
Mar 26, 2020 8.389 8.675 8.389 8.632 1,940 +0.38(+4.56%)
Mar 25, 2020 8.160 8.366 8.090 8.255 6,346 +0.42(+5.30%)
Mar 24, 2020 7.650 7.859 7.650 7.840 12,428 +0.60(+8.27%)
Mar 23, 2020 7.316 7.362 7.238 7.241 11,259 -0.24(-3.20%)
Mar 20, 2020 7.727 7.727 7.480 7.480 2,317 -0.08(-1.06%)
Mar 19, 2020 7.339 7.560 7.339 7.560 3,497 +0.04(+0.57%)
Mar 18, 2020 7.650 7.688 7.342 7.518 20,528 -0.57(-7.01%)
Mar 17, 2020 7.813 8.085 7.813 8.085 1,140 +0.31(+4.02%)
Mar 16, 2020 7.844 8.085 7.772 7.772 5,132 -1.03(-11.67%)
Mar 13, 2020 8.947 8.993 8.636 8.799 5,923 +0.29(+3.44%)
Mar 12, 2020 9.040 9.040 8.362 8.506 16,042 -1.18(-12.17%)
Mar 11, 2020 10.09 10.09 9.669 9.684 20,109 -0.56(-5.45%)
Mar 10, 2020 10.31 10.34 9.979 10.24 12,105 +0.32(+3.25%)
Mar 09, 2020 10.37 10.37 9.894 9.920 27,049 -1.13(-10.19%)
Mar 06, 2020 11.06 11.07 11.00 11.05 9,786 -0.12(-1.04%)
Mar 05, 2020 11.31 11.31 11.13 11.16 9,815 -0.36(-3.08%)
Mar 04, 2020 11.49 11.53 11.38 11.52 14,265 +0.28(+2.46%)
Mar 03, 2020 11.40 11.47 11.21 11.24 6,515 -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.