Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX MSCI Superdividend EAFE ETF
(NQ:
EFAS
)
14.96
-0.21 (-1.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
9.678
9.678
9.678
135
+0.00(+0.00%)
Jun 29, 2020
9.695
9.695
9.656
9.678
2,947
+0.12(+1.23%)
Jun 26, 2020
9.568
9.599
9.560
9.560
9,365
-0.19(-1.94%)
Jun 25, 2020
9.529
9.750
9.529
9.750
796
+0.11(+1.14%)
Jun 24, 2020
9.750
9.750
9.624
9.640
4,107
-0.32(-3.24%)
Jun 23, 2020
10.01
10.01
9.963
9.963
4,937
+0.09(+0.88%)
Jun 22, 2020
9.861
9.908
9.813
9.876
3,498
+0.15(+1.50%)
Jun 19, 2020
9.877
9.916
9.730
9.730
4,682
-0.14(-1.43%)
Jun 18, 2020
9.884
9.916
9.857
9.871
6,002
-0.06(-0.57%)
Jun 17, 2020
10.14
10.14
9.908
9.928
32,733
-0.06(-0.56%)
Jun 16, 2020
10.11
10.18
9.971
9.984
69,862
+0.12(+1.25%)
Jun 15, 2020
9.600
9.861
9.600
9.861
1,287
+0.05(+0.55%)
Jun 12, 2020
9.789
9.807
9.751
9.807
3,543
+0.22(+2.33%)
Jun 11, 2020
9.947
9.963
9.584
9.584
7,171
-0.75(-7.26%)
Jun 10, 2020
10.47
10.47
10.33
10.33
6,733
-0.13(-1.21%)
Jun 09, 2020
10.42
10.46
10.39
10.46
9,337
-0.20(-1.86%)
Jun 08, 2020
10.58
10.67
10.57
10.66
7,585
+0.26(+2.52%)
Jun 05, 2020
10.39
10.48
10.39
10.40
4,050
+0.30(+3.01%)
Jun 04, 2020
10.13
10.13
10.09
10.09
1,207
-0.04(-0.41%)
Jun 03, 2020
9.908
10.14
9.908
10.14
4,182
+0.37(+3.82%)
Jun 02, 2020
9.720
9.768
9.705
9.762
7,621
+0.22(+2.29%)
Jun 01, 2020
9.508
9.543
9.508
9.543
25,088
+0.31(+3.37%)
May 29, 2020
9.244
9.244
9.146
9.232
2,159
-0.16(-1.67%)
May 28, 2020
9.410
9.410
9.389
9.389
908
+0.08(+0.86%)
May 27, 2020
9.221
9.309
9.221
9.309
1,270
+0.23(+2.49%)
May 26, 2020
9.036
9.083
9.036
9.083
777
+0.43(+5.01%)
May 22, 2020
8.640
8.650
8.640
8.650
1,270
-0.01(-0.09%)
May 21, 2020
8.717
8.717
8.658
8.658
747
-0.12(-1.35%)
May 20, 2020
8.771
8.777
8.771
8.777
566
+0.11(+1.31%)
May 19, 2020
8.732
8.732
8.663
8.663
778
-0.19(-2.18%)
May 18, 2020
8.713
8.856
8.713
8.856
1,013
+0.41(+4.83%)
May 15, 2020
8.434
8.448
8.398
8.448
1,524
-0.00(-0.01%)
May 14, 2020
8.343
8.449
8.248
8.449
7,640
-0.26(-2.97%)
May 13, 2020
8.708
8.708
8.708
147
+0.00(+0.00%)
May 12, 2020
8.792
8.800
8.708
8.708
2,365
-0.12(-1.34%)
May 11, 2020
8.760
8.826
8.760
8.826
3,316
-0.06(-0.68%)
May 08, 2020
8.839
8.918
8.839
8.886
3,303
+0.16(+1.80%)
May 07, 2020
8.779
8.779
8.697
8.729
3,728
+0.09(+1.07%)
May 06, 2020
8.674
8.689
8.636
8.636
1,724
-0.14(-1.61%)
May 05, 2020
8.843
8.851
8.778
8.778
2,184
+0.07(+0.82%)
May 04, 2020
8.754
8.754
8.574
8.707
13,720
-0.02(-0.23%)
May 01, 2020
8.770
8.770
8.727
8.727
510
-0.24(-2.66%)
Apr 30, 2020
9.048
9.048
8.911
8.966
25,224
-0.19(-2.05%)
Apr 29, 2020
9.130
9.173
9.122
9.154
5,517
+0.35(+4.01%)
Apr 28, 2020
8.942
8.942
8.801
8.801
2,187
+0.21(+2.45%)
Apr 27, 2020
8.637
8.637
8.591
8.591
927
+0.11(+1.31%)
Apr 24, 2020
8.480
8.480
8.480
8.480
382
+0.03(+0.37%)
Apr 23, 2020
8.546
8.546
8.425
8.449
2,673
+0.00(+0.00%)
Apr 22, 2020
8.456
8.464
8.417
8.448
4,718
+0.14(+1.70%)
Apr 21, 2020
8.307
8.315
8.307
8.307
1,795
-0.16(-1.86%)
Apr 20, 2020
8.605
8.605
8.433
8.465
3,191
-0.22(-2.51%)
Apr 17, 2020
8.619
8.683
8.613
8.683
637
+0.26(+3.06%)
Apr 16, 2020
8.425
8.425
8.425
276
+0.00(+0.00%)
Apr 15, 2020
8.566
8.566
8.417
8.425
15,617
-0.43(-4.91%)
Apr 14, 2020
8.911
8.911
8.817
8.860
6,794
-0.03(-0.29%)
Apr 13, 2020
8.989
8.989
8.829
8.886
2,261
-0.05(-0.54%)
Apr 09, 2020
8.919
8.934
8.902
8.934
1,020
+0.33(+3.87%)
Apr 08, 2020
8.585
8.601
8.574
8.601
770
+0.14(+1.62%)
Apr 07, 2020
8.762
8.762
8.464
8.464
3,008
+0.09(+1.11%)
Apr 06, 2020
8.245
8.371
8.237
8.371
6,835
+0.42(+5.24%)
Apr 03, 2020
8.057
8.057
7.955
7.955
8,931
-0.18(-2.24%)
Apr 02, 2020
8.233
8.233
8.137
8.137
9,903
+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
.