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 )

14.93 +0.12 (+0.82%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2020 9.560 9.580 9.544 9.572 1,348 +0.05(+0.51%)
Sep 29, 2020 9.532 9.551 9.524 9.524 2,807 -0.07(-0.71%)
Sep 28, 2020 9.560 9.593 9.560 9.592 1,705 +0.25(+2.65%)
Sep 25, 2020 9.352 9.352 9.336 9.344 1,626 -0.06(-0.64%)
Sep 24, 2020 9.388 9.448 9.388 9.404 2,101 +0.01(+0.13%)
Sep 23, 2020 9.540 9.540 9.392 9.392 963 -0.07(-0.76%)
Sep 22, 2020 9.570 9.570 9.448 9.464 5,055 -0.11(-1.14%)
Sep 21, 2020 9.632 9.632 9.512 9.573 1,886 -0.30(-3.02%)
Sep 18, 2020 9.960 9.960 9.856 9.872 3,252 -0.22(-2.18%)
Sep 17, 2020 10.06 10.09 10.01 10.09 4,527 -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 10.12 9,857 +0.01(+0.05%)
Sep 14, 2020 10.10 10.13 10.09 10.11 5,549 +0.10(+1.00%)
Sep 11, 2020 10.03 10.03 9.968 10.01 7,506 +0.04(+0.42%)
Sep 10, 2020 10.15 10.15 9.970 9.970 17,828 -0.17(-1.64%)
Sep 09, 2020 10.14 10.15 10.14 10.14 4,799 +0.21(+2.07%)
Sep 08, 2020 10.03 10.03 9.931 9.931 6,489 -0.18(-1.83%)
Sep 04, 2020 10.21 10.21 10.03 10.12 6,380 +0.02(+0.25%)
Sep 03, 2020 10.14 10.29 10.09 10.09 1,661 -0.15(-1.51%)
Sep 02, 2020 10.15 10.25 10.14 10.25 2,208 +0.09(+0.93%)
Sep 01, 2020 10.18 10.18 10.15 10.15 4,044 -0.06(-0.62%)
Aug 31, 2020 10.27 10.29 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 1,236 -0.08(-0.78%)
Aug 26, 2020 10.22 10.26 10.22 10.26 1,862 +0.08(+0.78%)
Aug 25, 2020 10.22 10.22 10.11 10.18 5,988 +0.03(+0.31%)
Aug 24, 2020 10.07 10.15 10.07 10.15 4,221 +0.16(+1.55%)
Aug 21, 2020 9.987 9.991 9.931 9.991 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 10.09 10.09 40,773 -0.08(-0.74%)
Aug 18, 2020 10.18 10.18 10.16 10.16 539 -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 10.15 10.18 2,385 -0.06(-0.62%)
Aug 13, 2020 10.30 10.30 10.24 10.24 269 -0.10(-1.00%)
Aug 12, 2020 10.35 10.38 10.34 10.34 3,099 +0.12(+1.17%)
Aug 11, 2020 10.26 10.27 10.23 10.23 11,965 +0.18(+1.80%)
Aug 10, 2020 9.979 10.04 9.979 10.04 2,050 +0.08(+0.82%)
Aug 07, 2020 9.899 9.963 9.795 9.963 6,655 -0.07(-0.67%)
Aug 06, 2020 9.979 10.06 9.939 10.03 5,437 -0.01(-0.09%)
Aug 05, 2020 10.07 10.13 10.03 10.04 5,876 +0.07(+0.75%)
Aug 04, 2020 9.750 9.965 9.750 9.965 17,666 +0.18(+1.82%)
Aug 03, 2020 9.671 9.788 9.671 9.786 3,734 +0.10(+1.07%)
Jul 31, 2020 9.804 9.804 9.683 9.683 3,403 -0.22(-2.21%)
Jul 30, 2020 9.885 9.901 9.750 9.901 3,836 -0.22(-2.21%)
Jul 29, 2020 10.10 10.12 10.10 10.12 513 +0.06(+0.60%)
Jul 28, 2020 10.06 10.11 10.06 10.06 2,427 -0.03(-0.31%)
Jul 27, 2020 10.11 10.11 10.06 10.10 1,305 +0.04(+0.41%)
Jul 24, 2020 10.05 10.05 10.05 10.05 882 -0.12(-1.22%)
Jul 23, 2020 10.18 10.18 10.18 10.18 791 +0.02(+0.23%)
Jul 22, 2020 10.19 10.19 10.16 10.16 3,072 -0.00(-0.00%)
Jul 21, 2020 10.11 10.20 10.11 10.16 3,955 +0.07(+0.72%)
Jul 20, 2020 10.08 10.12 10.05 10.08 5,140 +0.03(+0.26%)
Jul 17, 2020 10.01 10.06 10.01 10.06 2,520 +0.02(+0.21%)
Jul 16, 2020 10.05 10.05 10.03 10.04 13,581 -0.01(-0.06%)
Jul 15, 2020 10.05 10.05 10.04 10.04 616 +0.06(+0.63%)
Jul 14, 2020 9.869 9.979 9.869 9.979 573 +0.10(+1.03%)
Jul 13, 2020 9.885 9.905 9.877 9.877 8,312 +0.07(+0.69%)
Jul 10, 2020 9.786 9.810 9.758 9.810 1,008 +0.19(+1.94%)
Jul 09, 2020 9.782 9.782 9.624 9.624 1,639 -0.23(-2.33%)
Jul 08, 2020 9.782 9.854 9.774 9.854 1,357 +0.06(+0.65%)
Jul 07, 2020 9.885 9.885 9.790 9.790 3,960 -0.15(-1.56%)
Jul 06, 2020 9.996 9.996 9.925 9.945 5,085 +0.18(+1.89%)
Jul 02, 2020 9.760 9.760 9.760 34 +0.00(+0.00%)
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.