Global X MSCI SuperDividend® EAFE ETF

EFAS
🏛️ usa →
18.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.43 14.47 14.43 14.43 0.0M
2023-12-28 14.51 14.52 14.42 14.42 0.0M
2023-12-27 14.67 14.70 14.63 14.67 0.0M
2023-12-26 14.61 14.62 14.54 14.62 0.0M
2023-12-22 14.59 14.63 14.55 14.57 0.0M
2023-12-21 14.57 14.57 14.45 14.54 0.0M
2023-12-20 14.30 14.33 14.30 14.33 0.0M
2023-12-19 14.35 14.39 14.35 14.38 0.0M
2023-12-18 14.29 14.29 14.29 14.29 0.0M
2023-12-15 14.13 14.13 14.11 14.12 0.0M
2023-12-14 14.18 14.32 14.18 14.29 0.0M
2023-12-13 13.78 14.00 13.76 14.00 0.0M
2023-12-12 13.77 13.83 13.76 13.80 0.0M
2023-12-11 13.81 13.81 13.74 13.80 0.0M
2023-12-08 13.81 13.81 13.76 13.78 0.0M
2023-12-07 13.72 13.78 13.72 13.72 0.0M
2023-12-06 13.69 13.78 13.66 13.66 0.0M
2023-12-05 13.64 13.64 13.61 13.64 0.0M
2023-12-04 13.75 13.76 13.70 13.76 0.0M
2023-12-01 13.71 13.78 13.71 13.76 0.0M
2023-11-30 13.68 13.70 13.67 13.70 0.0M
2023-11-29 13.76 13.76 13.63 13.65 0.0M
2023-11-28 13.68 13.73 13.68 13.73 0.0M
2023-11-27 13.66 13.69 13.62 13.69 0.0M
2023-11-24 13.56 13.68 13.56 13.68 0.0M
2023-11-22 13.55 13.55 13.47 13.52 0.0M
2023-11-21 13.52 13.53 13.50 13.53 0.0M
2023-11-20 13.54 13.62 13.54 13.58 0.0M
2023-11-17 13.46 13.50 13.46 13.50 0.0M
2023-11-16 13.35 13.35 13.31 13.34 0.0M
2023-11-15 13.44 13.47 13.39 13.40 0.0M
2023-11-14 13.23 13.42 13.23 13.40 0.0M
2023-11-13 13.10 13.14 13.03 13.14 0.0M
2023-11-10 12.93 13.06 12.93 13.03 0.0M
2023-11-09 13.10 13.10 12.94 12.96 0.0M
2023-11-08 12.92 12.92 12.91 12.92 0.0M
2023-11-07 13.03 13.03 12.57 13.01 0.0M
2023-11-06 13.09 13.09 13.09 13.09 0.0M
2023-11-03 13.17 13.24 13.16 13.22 0.0M
2023-11-02 13.08 13.17 13.07 13.13 0.0M
2023-11-01 12.86 12.94 12.81 12.94 0.0M
2023-10-31 12.78 12.82 12.77 12.77 0.0M
2023-10-30 12.79 12.84 12.65 12.84 0.0M
2023-10-27 12.65 12.67 12.65 12.67 0.0M
2023-10-26 12.59 12.63 12.59 12.59 0.0M
2023-10-25 12.62 12.66 12.62 12.66 0.0M
2023-10-24 12.72 12.72 12.68 12.68 0.0M
2023-10-23 12.64 12.76 12.64 12.71 0.0M
2023-10-20 12.76 12.76 12.76 12.76 0.0M
2023-10-19 12.93 12.93 12.86 12.86 0.0M
2023-10-18 12.95 12.98 12.95 12.97 0.0M
2023-10-17 13.12 13.17 13.12 13.17 0.0M
2023-10-16 13.13 13.17 13.07 13.17 0.0M
2023-10-13 13.01 13.01 13.01 13.01 0.0M
2023-10-12 13.29 13.29 13.10 13.10 0.0M
2023-10-11 13.28 13.28 13.15 13.26 0.0M
2023-10-10 13.21 13.24 13.21 13.24 0.0M
2023-10-09 12.97 12.99 12.94 12.99 0.0M
2023-10-06 13.00 13.02 13.00 13.02 0.0M
2023-10-05 12.74 12.80 12.74 12.80 0.0M
2023-10-04 12.60 12.68 12.60 12.68 0.0M
2023-10-03 12.78 12.78 12.74 12.74 0.0M
2023-10-02 13.01 13.01 12.93 12.93 0.0M
2023-09-29 13.23 13.23 13.13 13.13 0.0M
2023-09-28 13.20 13.22 13.15 13.15 0.0M
2023-09-27 13.15 13.15 13.07 13.09 0.0M
2023-09-26 13.29 13.32 13.25 13.25 0.0M
2023-09-25 13.24 13.32 13.24 13.30 0.0M
2023-09-22 13.49 13.54 13.45 13.45 0.0M
2023-09-21 13.54 13.54 13.51 13.51 0.0M
2023-09-20 13.84 13.84 13.64 13.64 0.0M
2023-09-19 13.69 13.69 13.69 13.69 0.0M
2023-09-18 13.55 13.58 13.51 13.51 0.0M
2023-09-15 13.66 13.70 13.58 13.61 0.0M
2023-09-14 13.56 13.63 13.56 13.60 0.0M
2023-09-13 13.51 13.51 13.43 13.44 0.0M
2023-09-12 13.43 13.47 13.37 13.44 0.0M
2023-09-11 13.33 13.40 13.33 13.37 0.0M
2023-09-08 13.30 13.31 13.24 13.31 0.0M
2023-09-07 13.25 13.28 13.25 13.28 0.0M
2023-09-06 13.24 13.24 13.24 13.24 0.0M
2023-09-05 13.44 13.44 13.38 13.43 0.0M
2023-09-01 13.40 13.46 13.40 13.42 0.0M
2023-08-31 13.49 13.49 13.41 13.45 0.0M
2023-08-30 13.51 13.54 13.51 13.54 0.0M
2023-08-29 13.39 13.57 13.33 13.57 0.0M
2023-08-28 13.30 13.30 13.23 13.25 0.0M
2023-08-25 13.15 13.18 13.15 13.18 0.0M
2023-08-24 13.22 13.22 13.13 13.13 0.0M
2023-08-23 13.28 13.28 13.25 13.25 0.0M
2023-08-22 13.16 13.16 13.16 13.16 0.0M
2023-08-21 13.13 13.22 13.13 13.22 0.0M
2023-08-18 13.18 13.24 13.18 13.24 0.0M
2023-08-17 13.31 13.31 13.17 13.17 0.0M
2023-08-16 13.26 13.37 13.26 13.27 0.0M
2023-08-15 13.37 13.38 13.29 13.29 0.0M
2023-08-14 13.49 13.53 13.44 13.53 0.0M
2023-08-11 13.58 13.58 13.58 13.58 0.0M
2023-08-10 13.78 13.78 13.60 13.60 0.0M
2023-08-09 13.68 13.68 13.65 13.65 0.0M
2023-08-08 13.62 13.62 13.49 13.61 0.0M
2023-08-07 13.64 13.76 13.64 13.72 0.0M
2023-08-04 13.78 13.78 13.66 13.66 0.0M
2023-08-03 13.54 13.56 13.54 13.56 0.0M
2023-08-02 13.59 13.59 13.56 13.59 0.0M
2023-08-01 13.84 13.84 13.84 13.84 0.0M
2023-07-31 14.05 14.05 14.00 14.00 0.0M
2023-07-28 14.10 14.12 14.00 14.06 0.0M
2023-07-27 14.15 14.15 13.99 14.02 0.0M
2023-07-26 13.99 14.08 13.97 14.05 0.0M
2023-07-25 14.01 14.03 14.01 14.03 0.0M
2023-07-24 13.90 14.00 13.90 14.00 0.0M
2023-07-21 13.94 13.94 13.91 13.92 0.0M
2023-07-20 14.00 14.00 13.97 13.98 0.0M
2023-07-19 13.98 13.98 13.89 13.97 0.0M
2023-07-18 13.84 13.88 13.83 13.85 0.0M
2023-07-17 13.86 13.91 13.86 13.87 0.0M
2023-07-14 13.93 13.94 13.85 13.85 0.0M
2023-07-13 13.84 13.90 13.84 13.86 0.0M
2023-07-12 13.69 13.74 13.69 13.72 0.0M
2023-07-11 13.40 13.43 13.39 13.43 0.0M
2023-07-10 13.22 13.28 13.22 13.28 0.0M
2023-07-07 13.25 13.37 13.24 13.33 0.0M
2023-07-06 13.16 13.22 13.16 13.22 0.0M
2023-07-05 13.53 13.53 13.46 13.48 0.0M
2023-07-03 13.50 13.61 13.50 13.60 0.0M
2023-06-30 13.48 13.50 13.45 13.45 0.0M
2023-06-29 13.34 13.34 13.34 13.34 0.0M
2023-06-28 13.36 13.36 13.28 13.30 0.0M
2023-06-27 13.28 13.41 13.28 13.41 0.0M
2023-06-26 13.25 13.25 13.22 13.22 0.0M
2023-06-23 13.16 13.16 13.16 13.16 0.0M
2023-06-22 13.26 13.32 13.26 13.32 0.0M
2023-06-21 13.30 13.38 13.30 13.38 0.0M
2023-06-20 13.39 13.39 13.39 13.39 0.0M
2023-06-16 13.58 13.62 13.54 13.54 0.0M
2023-06-15 13.49 13.62 13.49 13.62 0.0M
2023-06-14 13.47 13.47 13.39 13.39 0.0M
2023-06-13 13.38 13.39 13.38 13.39 0.0M
2023-06-12 13.32 13.33 13.28 13.33 0.0M
2023-06-09 13.33 13.42 13.33 13.38 0.0M
2023-06-08 13.45 13.45 13.45 13.45 0.0M
2023-06-07 13.26 13.26 13.26 13.26 0.0M
2023-06-06 13.24 13.33 13.22 13.33 0.0M
2023-06-05 13.47 13.47 13.27 13.33 0.0M
2023-06-02 13.38 13.42 13.37 13.39 0.0M
2023-06-01 13.15 13.31 13.12 13.30 0.0M
2023-05-31 13.20 13.22 13.08 13.14 0.0M
2023-05-30 13.35 13.35 13.26 13.32 0.0M
2023-05-26 13.37 13.39 13.35 13.39 0.0M
2023-05-25 13.25 13.27 13.24 13.27 0.0M
2023-05-24 13.51 13.51 13.39 13.43 0.0M
2023-05-23 13.66 13.66 13.62 13.63 0.0M
2023-05-22 13.78 13.78 13.70 13.70 0.0M
2023-05-19 13.73 13.73 13.72 13.72 0.0M
2023-05-18 13.76 13.76 13.70 13.70 0.0M
2023-05-17 13.72 13.78 13.67 13.76 0.0M
2023-05-16 13.84 13.84 13.77 13.77 0.0M
2023-05-15 13.96 14.02 13.94 13.97 0.0M
2023-05-12 13.92 13.92 13.84 13.85 0.0M
2023-05-11 13.94 13.94 13.88 13.90 0.0M
2023-05-10 14.16 14.16 14.02 14.04 0.0M
2023-05-09 14.09 14.13 14.09 14.10 0.0M
2023-05-08 14.21 14.21 14.15 14.15 0.0M
2023-05-05 14.00 14.15 14.00 14.09 0.0M
2023-05-04 13.92 13.92 13.87 13.87 0.0M
2023-05-03 13.92 14.00 13.92 13.95 0.0M
2023-05-02 14.03 14.03 13.82 13.90 0.0M
2023-05-01 14.14 14.17 14.09 14.17 0.0M
2023-04-28 14.04 14.27 14.04 14.25 0.1M
2023-04-27 14.05 14.10 13.99 14.10 0.0M
2023-04-26 14.05 14.05 13.95 13.97 0.0M
2023-04-25 14.06 14.06 13.84 13.85 0.0M
2023-04-24 14.15 14.15 14.06 14.14 0.0M
2023-04-21 14.14 14.14 14.09 14.10 0.0M
2023-04-20 14.17 14.62 14.14 14.14 0.0M
2023-04-19 14.23 14.23 14.10 14.19 0.0M
2023-04-18 14.23 14.23 14.15 14.19 0.0M
2023-04-17 13.99 14.10 13.99 14.10 0.0M
2023-04-14 14.06 14.09 14.06 14.09 0.0M
2023-04-13 14.14 14.18 14.14 14.15 0.0M
2023-04-12 14.05 14.11 14.03 14.03 0.0M
2023-04-11 13.88 13.96 13.88 13.96 0.0M
2023-04-10 13.69 13.81 13.69 13.80 0.0M
2023-04-06 13.67 13.86 13.67 13.81 0.0M
2023-04-05 13.66 13.73 13.62 13.67 0.0M
2023-04-04 13.78 13.84 13.78 13.84 0.0M
2023-04-03 13.72 13.84 13.72 13.81 0.0M
2023-03-31 13.86 13.86 13.75 13.80 0.0M
2023-03-30 13.76 13.79 13.71 13.77 0.0M
2023-03-29 13.55 13.60 13.55 13.60 0.0M
2023-03-28 13.39 13.45 13.34 13.43 0.0M
2023-03-27 13.40 13.45 13.36 13.41 0.0M
2023-03-24 13.27 13.32 13.26 13.32 0.0M
2023-03-23 13.55 13.62 13.43 13.43 0.0M
2023-03-22 13.56 13.56 13.47 13.51 0.0M
2023-03-21 13.50 13.51 13.50 13.51 0.0M
2023-03-20 13.23 13.43 13.23 13.35 0.0M
2023-03-17 13.21 13.25 13.21 13.21 0.0M
2023-03-16 13.19 13.36 13.17 13.35 0.0M
2023-03-15 13.27 13.29 13.18 13.27 0.0M
2023-03-14 13.75 13.77 13.68 13.77 0.0M
2023-03-13 13.60 13.66 13.60 13.60 0.0M
2023-03-10 13.71 13.79 13.66 13.66 0.0M
2023-03-09 13.90 13.93 13.78 13.78 0.0M
2023-03-08 13.90 13.91 13.85 13.91 0.0M
2023-03-07 14.16 14.16 13.83 13.84 0.0M
2023-03-06 14.16 14.20 14.16 14.18 0.0M
2023-03-03 14.04 14.23 14.04 14.17 0.0M
2023-03-02 14.04 14.10 13.98 14.10 0.0M
2023-03-01 14.09 14.11 14.07 14.11 0.0M
2023-02-28 14.03 14.06 13.97 14.00 0.0M
2023-02-27 14.06 14.07 14.02 14.04 0.0M
2023-02-24 13.94 13.94 13.90 13.92 0.0M
2023-02-23 14.06 14.11 14.02 14.11 0.0M
2023-02-22 14.14 14.23 14.07 14.08 0.0M
2023-02-21 14.20 14.26 14.16 14.23 0.0M
2023-02-17 14.21 14.29 14.19 14.29 0.0M
2023-02-16 14.15 14.28 14.15 14.20 0.0M
2023-02-15 14.10 14.18 14.09 14.18 0.0M
2023-02-14 14.28 14.31 14.22 14.31 0.0M
2023-02-13 14.11 14.26 14.11 14.19 0.0M
2023-02-10 14.16 14.20 14.13 14.20 0.0M
2023-02-09 14.33 14.33 14.20 14.20 0.0M
2023-02-08 14.22 14.27 14.15 14.20 0.0M
2023-02-07 14.15 14.25 14.09 14.25 0.0M
2023-02-06 14.14 14.19 14.11 14.19 0.0M
2023-02-03 14.45 14.45 13.97 14.23 0.1M
2023-02-02 14.78 14.78 14.62 14.69 0.0M
2023-02-01 14.50 14.73 14.44 14.73 0.0M
2023-01-31 14.42 14.52 14.42 14.51 0.0M
2023-01-30 14.63 14.63 14.51 14.51 0.0M
2023-01-27 14.62 14.67 14.54 14.67 0.0M
2023-01-26 14.64 14.65 14.60 14.63 0.0M
2023-01-25 14.60 14.70 14.60 14.67 0.0M
2023-01-24 14.47 14.63 14.47 14.63 0.0M
2023-01-23 14.54 14.60 14.50 14.60 0.0M
2023-01-20 14.42 14.54 14.42 14.50 0.0M
2023-01-19 14.38 14.38 14.32 14.37 0.0M
2023-01-18 14.55 14.59 14.36 14.36 0.0M
2023-01-17 14.46 14.47 14.38 14.39 0.0M
2023-01-13 14.37 14.50 14.33 14.40 0.0M
2023-01-12 14.31 14.53 14.30 14.41 0.0M
2023-01-11 14.69 14.69 14.10 14.23 0.0M
2023-01-10 14.09 14.16 14.07 14.13 0.0M
2023-01-09 14.09 14.32 14.08 14.08 0.0M
2023-01-06 13.74 14.05 13.74 14.05 0.0M
2023-01-05 13.73 13.76 13.72 13.74 0.1M
2023-01-04 13.81 13.90 13.76 13.79 0.1M
2023-01-03 13.63 13.67 13.61 13.65 0.0M