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 )

14.81 +0.09 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 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 (%)
Oct 30, 2020 9.213 9.221 9.148 9.148 4,112 -0.02(-0.26%)
Oct 29, 2020 9.148 9.172 9.148 9.172 1,070 -0.00(-0.04%)
Oct 28, 2020 9.261 9.261 9.168 9.176 3,362 -0.37(-3.83%)
Oct 27, 2020 9.542 9.542 9.542 9.542 1,575 -0.14(-1.49%)
Oct 26, 2020 9.822 9.822 9.638 9.686 7,246 -0.22(-2.19%)
Oct 23, 2020 9.903 9.903 9.903 9.903 249 +0.17(+1.73%)
Oct 22, 2020 9.734 9.734 9.734 9.734 259 -0.04(-0.41%)
Oct 21, 2020 9.774 9.774 9.774 9.774 333 -0.04(-0.41%)
Oct 20, 2020 9.895 9.911 9.790 9.814 695 +0.04(+0.41%)
Oct 19, 2020 9.774 9.774 9.774 338 +0.00(+0.00%)
Oct 16, 2020 9.726 9.790 9.726 9.774 7,601 +0.01(+0.08%)
Oct 15, 2020 9.726 9.766 9.707 9.766 918 -0.16(-1.66%)
Oct 14, 2020 9.959 9.966 9.919 9.931 3,773 +0.02(+0.20%)
Oct 13, 2020 9.895 9.919 9.895 9.911 3,323 -0.16(-1.63%)
Oct 12, 2020 10.07 10.08 10.07 10.08 1,094 +0.00(+0.04%)
Oct 09, 2020 10.02 10.07 10.02 10.07 2,243 +0.14(+1.45%)
Oct 08, 2020 9.928 9.928 9.928 9.928 907 +0.12(+1.18%)
Oct 07, 2020 9.812 9.812 9.812 178 +0.00(+0.00%)
Oct 06, 2020 9.957 9.957 9.812 9.812 5,359 -0.02(-0.19%)
Oct 05, 2020 9.822 9.839 9.806 9.830 8,002 +0.20(+2.09%)
Oct 02, 2020 9.629 9.629 9.526 9.629 500 +0.08(+0.84%)
Oct 01, 2020 9.534 9.573 9.529 9.549 10,784 -0.02(-0.21%)
Sep 30, 2020 9.557 9.577 9.541 9.570 1,348 +0.05(+0.51%)
Sep 29, 2020 9.530 9.548 9.522 9.522 2,808 -0.07(-0.71%)
Sep 28, 2020 9.557 9.591 9.557 9.589 1,705 +0.25(+2.65%)
Sep 25, 2020 9.350 9.350 9.334 9.342 1,626 -0.06(-0.64%)
Sep 24, 2020 9.386 9.446 9.386 9.402 2,102 +0.01(+0.13%)
Sep 23, 2020 9.538 9.538 9.390 9.390 963 -0.07(-0.76%)
Sep 22, 2020 9.568 9.568 9.446 9.462 5,056 -0.11(-1.14%)
Sep 21, 2020 9.629 9.629 9.510 9.571 1,887 -0.30(-3.02%)
Sep 18, 2020 9.957 9.957 9.853 9.869 3,253 -0.22(-2.18%)
Sep 17, 2020 10.06 10.09 10.01 10.09 4,528 -0.03(-0.27%)
Sep 16, 2020 10.08 10.12 10.08 10.12 646 +0.00(+0.02%)
Sep 15, 2020 10.15 10.15 10.11 10.11 9,859 +0.01(+0.05%)
Sep 14, 2020 10.09 10.12 10.08 10.11 5,551 +0.10(+1.00%)
Sep 11, 2020 10.03 10.03 9.965 10.01 7,508 +0.04(+0.42%)
Sep 10, 2020 10.15 10.15 9.967 9.967 17,833 -0.17(-1.64%)
Sep 09, 2020 10.14 10.14 10.13 10.13 4,800 +0.21(+2.07%)
Sep 08, 2020 10.03 10.03 9.928 9.928 6,490 -0.18(-1.83%)
Sep 04, 2020 10.20 10.20 10.03 10.11 6,382 +0.02(+0.25%)
Sep 03, 2020 10.14 10.28 10.09 10.09 1,661 -0.15(-1.51%)
Sep 02, 2020 10.15 10.24 10.14 10.24 2,209 +0.09(+0.93%)
Sep 01, 2020 10.18 10.18 10.15 10.15 4,045 -0.06(-0.62%)
Aug 31, 2020 10.27 10.28 10.21 10.21 1,603 -0.06(-0.58%)
Aug 28, 2020 10.27 10.27 10.27 10.27 251 +0.10(+0.94%)
Aug 27, 2020 10.21 10.21 10.17 10.18 1,237 -0.08(-0.78%)
Aug 26, 2020 10.21 10.25 10.21 10.25 1,862 +0.08(+0.78%)
Aug 25, 2020 10.21 10.21 10.10 10.18 5,989 +0.03(+0.31%)
Aug 24, 2020 10.06 10.15 10.06 10.14 4,222 +0.16(+1.55%)
Aug 21, 2020 9.984 9.988 9.928 9.988 1,004 -0.07(-0.67%)
Aug 20, 2020 10.07 10.07 10.06 10.06 1,056 -0.03(-0.28%)
Aug 19, 2020 10.15 10.16 10.08 10.08 40,783 -0.08(-0.74%)
Aug 18, 2020 10.18 10.18 10.16 10.16 540 -0.02(-0.22%)
Aug 17, 2020 10.17 10.18 10.17 10.18 744 +0.01(+0.06%)
Aug 14, 2020 10.19 10.19 10.14 10.18 2,386 -0.06(-0.62%)
Aug 13, 2020 10.29 10.29 10.24 10.24 270 -0.10(-1.00%)
Aug 12, 2020 10.35 10.38 10.33 10.34 3,099 +0.12(+1.17%)
Aug 11, 2020 10.25 10.27 10.22 10.22 11,968 +0.18(+1.80%)
Aug 10, 2020 9.976 10.04 9.976 10.04 2,051 +0.08(+0.82%)
Aug 07, 2020 9.896 9.960 9.793 9.960 6,656 -0.07(-0.67%)
Aug 06, 2020 9.976 10.06 9.936 10.03 5,438 -0.01(-0.09%)
Aug 05, 2020 10.07 10.13 10.02 10.04 5,878 +0.07(+0.75%)
Aug 04, 2020 9.748 9.962 9.748 9.962 17,671 +0.18(+1.82%)
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.