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 )

14.85 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 11.55 11.55 11.27 11.27 6,164 -0.40(-3.44%)
Nov 27, 2020 11.67 11.67 11.67 194 +0.00(+0.00%)
Nov 25, 2020 11.59 11.67 11.59 11.67 872 +0.43(+3.85%)
Nov 24, 2020 11.24 11.24 11.24 130 +0.00(+0.00%)
Nov 23, 2020 11.27 11.33 11.22 11.24 18,751 +0.09(+0.80%)
Nov 20, 2020 11.11 11.15 11.10 11.15 2,866 -0.03(-0.23%)
Nov 19, 2020 11.07 11.18 11.07 11.18 7,213 +0.06(+0.54%)
Nov 18, 2020 11.19 11.19 11.12 11.12 1,656 -0.02(-0.18%)
Nov 17, 2020 11.03 11.14 11.03 11.14 740 +0.13(+1.17%)
Nov 16, 2020 11.00 11.04 11.00 11.01 3,770 +0.30(+2.77%)
Nov 13, 2020 10.70 10.71 10.70 10.71 623 +0.19(+1.79%)
Nov 12, 2020 10.64 10.65 10.51 10.52 10,935 -0.21(-1.99%)
Nov 11, 2020 10.74 10.77 10.74 10.74 1,267 -0.01(-0.06%)
Nov 10, 2020 10.63 10.79 10.63 10.74 5,465 +0.39(+3.80%)
Nov 09, 2020 10.38 10.49 10.32 10.35 16,803 +0.55(+5.65%)
Nov 06, 2020 9.845 9.845 9.797 9.797 997 +0.05(+0.49%)
Nov 05, 2020 9.717 9.788 9.717 9.749 3,660 +0.14(+1.46%)
Nov 04, 2020 9.524 9.608 9.524 9.608 927 +0.01(+0.12%)
Nov 03, 2020 9.506 9.602 9.506 9.597 4,348 +0.49(+5.38%)
Nov 02, 2020 9.107 9.107 9.107 260 +0.00(+0.00%)
Oct 30, 2020 9.171 9.179 9.107 9.107 4,130 -0.02(-0.26%)
Oct 29, 2020 9.107 9.131 9.107 9.131 1,075 -0.00(-0.04%)
Oct 28, 2020 9.219 9.219 9.127 9.135 3,377 -0.36(-3.83%)
Oct 27, 2020 9.498 9.498 9.498 9.498 1,582 -0.14(-1.49%)
Oct 26, 2020 9.778 9.778 9.594 9.642 7,279 -0.22(-2.19%)
Oct 23, 2020 9.858 9.858 9.858 9.858 250 +0.17(+1.73%)
Oct 22, 2020 9.690 9.690 9.690 9.690 260 -0.04(-0.41%)
Oct 21, 2020 9.730 9.730 9.730 9.730 335 -0.04(-0.41%)
Oct 20, 2020 9.850 9.866 9.746 9.770 698 +0.04(+0.41%)
Oct 19, 2020 9.730 9.730 9.730 340 +0.00(+0.00%)
Oct 16, 2020 9.682 9.746 9.682 9.730 7,635 +0.01(+0.08%)
Oct 15, 2020 9.682 9.722 9.663 9.722 922 -0.16(-1.66%)
Oct 14, 2020 9.914 9.921 9.874 9.886 3,790 +0.02(+0.20%)
Oct 13, 2020 9.850 9.874 9.850 9.866 3,338 -0.16(-1.63%)
Oct 12, 2020 10.03 10.03 10.03 10.03 1,099 +0.00(+0.04%)
Oct 09, 2020 9.978 10.03 9.978 10.03 2,253 +0.14(+1.45%)
Oct 08, 2020 9.883 9.883 9.883 9.883 911 +0.12(+1.18%)
Oct 07, 2020 9.767 9.767 9.767 179 +0.00(+0.00%)
Oct 06, 2020 9.911 9.911 9.767 9.767 5,384 -0.02(-0.19%)
Oct 05, 2020 9.778 9.795 9.762 9.786 8,039 +0.20(+2.09%)
Oct 02, 2020 9.586 9.586 9.483 9.586 502 +0.08(+0.84%)
Oct 01, 2020 9.490 9.530 9.486 9.506 10,833 -0.02(-0.21%)
Sep 30, 2020 9.514 9.534 9.498 9.526 1,355 +0.05(+0.51%)
Sep 29, 2020 9.486 9.505 9.478 9.478 2,820 -0.07(-0.71%)
Sep 28, 2020 9.514 9.548 9.514 9.546 1,713 +0.25(+2.65%)
Sep 25, 2020 9.307 9.307 9.291 9.299 1,634 -0.06(-0.64%)
Sep 24, 2020 9.343 9.403 9.343 9.359 2,111 +0.01(+0.13%)
Sep 23, 2020 9.494 9.494 9.347 9.347 967 -0.07(-0.76%)
Sep 22, 2020 9.524 9.524 9.403 9.419 5,079 -0.11(-1.14%)
Sep 21, 2020 9.586 9.586 9.466 9.528 1,895 -0.30(-3.02%)
Sep 18, 2020 9.912 9.912 9.809 9.824 3,268 -0.22(-2.18%)
Sep 17, 2020 10.01 10.04 9.961 10.04 4,549 -0.03(-0.27%)
Sep 16, 2020 10.03 10.07 10.03 10.07 649 +0.00(+0.02%)
Sep 15, 2020 10.10 10.10 10.06 10.07 9,904 +0.01(+0.05%)
Sep 14, 2020 10.05 10.08 10.04 10.06 5,576 +0.10(+1.00%)
Sep 11, 2020 9.986 9.986 9.920 9.964 7,542 +0.04(+0.42%)
Sep 10, 2020 10.10 10.10 9.922 9.922 17,914 -0.17(-1.64%)
Sep 09, 2020 10.09 10.10 10.09 10.09 4,822 +0.21(+2.07%)
Sep 08, 2020 9.984 9.984 9.883 9.883 6,520 -0.18(-1.83%)
Sep 04, 2020 10.16 10.16 9.984 10.07 6,411 +0.02(+0.25%)
Sep 03, 2020 10.09 10.24 10.04 10.04 1,669 -0.15(-1.51%)
Sep 02, 2020 10.11 10.20 10.09 10.20 2,219 +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.