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 +0.01 (+0.07%)
Official Closing 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 (%)
Jun 30, 2020 9.634 9.634 9.634 136 +0.00(+0.00%)
Jun 29, 2020 9.651 9.651 9.612 9.634 2,961 +0.12(+1.23%)
Jun 26, 2020 9.525 9.555 9.517 9.517 9,408 -0.19(-1.94%)
Jun 25, 2020 9.486 9.706 9.486 9.706 799 +0.11(+1.14%)
Jun 24, 2020 9.706 9.706 9.580 9.597 4,125 -0.32(-3.24%)
Jun 23, 2020 9.965 9.965 9.918 9.918 4,959 +0.09(+0.88%)
Jun 22, 2020 9.816 9.863 9.769 9.832 3,514 +0.15(+1.50%)
Jun 19, 2020 9.832 9.871 9.686 9.686 4,704 -0.14(-1.43%)
Jun 18, 2020 9.839 9.871 9.812 9.827 6,030 -0.06(-0.57%)
Jun 17, 2020 10.10 10.10 9.863 9.883 32,882 -0.06(-0.56%)
Jun 16, 2020 10.07 10.13 9.926 9.938 70,180 +0.12(+1.25%)
Jun 15, 2020 9.556 9.816 9.556 9.816 1,293 +0.05(+0.55%)
Jun 12, 2020 9.745 9.763 9.707 9.763 3,559 +0.22(+2.33%)
Jun 11, 2020 9.902 9.918 9.541 9.541 7,203 -0.75(-7.26%)
Jun 10, 2020 10.42 10.42 10.29 10.29 6,763 -0.13(-1.21%)
Jun 09, 2020 10.37 10.41 10.34 10.41 9,380 -0.20(-1.86%)
Jun 08, 2020 10.53 10.62 10.52 10.61 7,619 +0.26(+2.52%)
Jun 05, 2020 10.34 10.44 10.34 10.35 4,068 +0.30(+3.01%)
Jun 04, 2020 10.09 10.09 10.05 10.05 1,212 -0.04(-0.41%)
Jun 03, 2020 9.863 10.09 9.863 10.09 4,202 +0.37(+3.82%)
Jun 02, 2020 9.676 9.723 9.661 9.718 7,656 +0.22(+2.29%)
Jun 01, 2020 9.465 9.500 9.465 9.500 25,203 +0.31(+3.37%)
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%)
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.