GX MSCI Superdividend EAFE ETF (NQ: EFAS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 11.13 | 11.13 | 11.13 | 18 | +0.01(+0.06%) | |
| May 26, 2017 | 11.15 | 11.15 | 11.09 | 11.13 | 13,737 | -0.07(-0.61%) |
| May 25, 2017 | 11.20 | 11.20 | 11.20 | 11.20 | 3,162 | -0.05(-0.43%) |
| May 24, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 625 | -0.04(-0.32%) |
| May 23, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 202 | +0.01(+0.13%) |
| May 22, 2017 | 11.29 | 11.29 | 11.27 | 11.27 | 1,287 | +0.06(+0.50%) |
| May 19, 2017 | 11.14 | 11.21 | 11.14 | 11.21 | 2,809 | +0.17(+1.51%) |
| May 18, 2017 | 10.96 | 11.10 | 10.96 | 11.05 | 6,696 | -0.02(-0.15%) |
| May 17, 2017 | 11.08 | 11.09 | 11.06 | 11.06 | 1,579 | -0.12(-1.05%) |
| May 16, 2017 | 11.08 | 11.18 | 11.08 | 11.18 | 2,611 | +0.10(+0.93%) |
| May 15, 2017 | 11.06 | 11.08 | 10.99 | 11.08 | 1,798 | +0.07(+0.64%) |
| May 12, 2017 | 10.96 | 11.01 | 10.96 | 11.01 | 1,047 | +0.05(+0.47%) |
| May 11, 2017 | 10.96 | 10.96 | 10.92 | 10.95 | 6,291 | -0.06(-0.59%) |
| May 10, 2017 | 11.01 | 11.03 | 11.01 | 11.02 | 2,285 | +0.04(+0.41%) |
| May 09, 2017 | 10.97 | 10.97 | 10.96 | 10.97 | 7,023 | -0.03(-0.29%) |
| May 08, 2017 | 11.06 | 11.06 | 10.94 | 11.01 | 17,768 | -0.06(-0.52%) |
| May 05, 2017 | 11.06 | 11.06 | 11.06 | 11.06 | 1,106 | +0.12(+1.09%) |
| May 04, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 1,499 | +0.10(+0.95%) |
| May 03, 2017 | 10.85 | 10.86 | 10.84 | 10.84 | 1,406 | -0.07(-0.66%) |
| May 02, 2017 | 10.88 | 10.92 | 10.88 | 10.91 | 2,754 | +0.12(+1.14%) |
| Apr 28, 2017 | 10.79 | 10.79 | 10.79 | 17 | -0.04(-0.41%) | |
| Apr 25, 2017 | 10.84 | 10.84 | 10.84 | 1 | +0.32(+3.04%) | |
| Apr 20, 2017 | 10.52 | 10.52 | 10.52 | 0 | +0.06(+0.61%) | |
| Apr 19, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 555 | -0.03(-0.24%) |
| Apr 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.86(-7.55%) | |
| Apr 13, 2017 | 11.33 | 11.33 | 11.33 | 11.33 | 1,082 | +0.84(+8.03%) |
| Apr 07, 2017 | 10.49 | 10.49 | 10.49 | 0 | +0.03(+0.30%) | |
| Apr 04, 2017 | 10.46 | 10.46 | 10.46 | 0 | -0.04(-0.39%) | |
| Mar 31, 2017 | 10.50 | 10.50 | 10.50 | 3 | +0.01(+0.06%) | |
| Mar 29, 2017 | 10.49 | 10.49 | 10.49 | 1 | -0.03(-0.30%) | |
| Mar 28, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 410 | +0.08(+0.73%) |
| Mar 27, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 267 | +0.09(+0.86%) |
| Mar 23, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.03(+0.31%) | |
| Mar 22, 2017 | 10.33 | 10.33 | 10.33 | 10.33 | 1,029 | -0.10(-0.97%) |
| Mar 20, 2017 | 10.43 | 10.43 | 10.43 | 0 | -0.06(-0.55%) | |
| Mar 17, 2017 | 10.46 | 10.49 | 10.46 | 10.49 | 1,975 | +0.15(+1.45%) |
| Mar 15, 2017 | 10.34 | 10.34 | 10.34 | 58 | -0.01(-0.10%) | |
| Mar 13, 2017 | 10.35 | 10.35 | 10.35 | 48 | +0.04(+0.37%) | |
| Mar 10, 2017 | 10.28 | 10.31 | 10.28 | 10.31 | 1,807 | +0.19(+1.89%) |
| Mar 08, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.10(-1.03%) | |
| Mar 06, 2017 | 10.22 | 10.22 | 10.22 | 3 | +0.02(+0.16%) | |
| Mar 03, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 158 | +0.01(+0.06%) |
| Mar 02, 2017 | 10.24 | 10.24 | 10.20 | 10.20 | 314 | +0.07(+0.73%) |
| Feb 28, 2017 | 10.13 | 10.13 | 10.13 | 50 | +0.04(+0.44%) | |
| Feb 27, 2017 | 10.08 | 10.08 | 10.08 | 10.08 | 518 | +0.04(+0.38%) |
| Feb 24, 2017 | 10.04 | 10.04 | 10.04 | 10.04 | 197 | -0.19(-1.86%) |
| Feb 23, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 315 | +0.08(+0.75%) |
| Feb 22, 2017 | 10.12 | 10.16 | 10.12 | 10.16 | 815 | -0.03(-0.31%) |
| Feb 17, 2017 | 10.19 | 10.19 | 10.19 | 176 | -0.08(-0.80%) | |
| Feb 16, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 1,799 | +0.01(+0.12%) |
| Feb 15, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 1,340 | +0.04(+0.35%) |
| Feb 13, 2017 | 10.22 | 10.22 | 10.22 | 0 | +0.18(+1.79%) | |
| Feb 07, 2017 | 10.04 | 10.04 | 10.04 | 1 | -0.00(-0.00%) | |
| Feb 06, 2017 | 10.04 | 10.06 | 10.04 | 10.04 | 1,185 | -0.13(-1.30%) |
| Feb 03, 2017 | 10.16 | 10.18 | 10.16 | 10.18 | 3,106 | +0.00(+0.04%) |
| Jan 31, 2017 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.50%) | |
| Jan 30, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 849 | -0.11(-1.05%) |
| Jan 27, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 314 | -0.06(-0.61%) |
| Jan 25, 2017 | 10.29 | 10.29 | 10.29 | 72 | +0.18(+1.74%) | |
| Jan 23, 2017 | 10.12 | 10.12 | 10.12 | 158 | +0.07(+0.70%) | |
| Jan 11, 2017 | 10.05 | 10.05 | 10.05 | 0 | +0.14(+1.39%) | |
| Dec 14, 2016 | 9.909 | 9.909 | 9.909 | 30 | -0.08(-0.76%) | |
| Dec 13, 2016 | 9.984 | 9.984 | 9.984 | 9.984 | 407 | +0.09(+0.96%) |
| Dec 12, 2016 | 9.890 | 9.890 | 9.890 | 9.890 | 556 | +0.04(+0.38%) |
| Dec 08, 2016 | 9.852 | 9.852 | 9.852 | 0 | +0.11(+1.10%) | |
| Dec 06, 2016 | 9.745 | 9.745 | 9.745 | 71 | +0.10(+1.05%) | |
| Dec 05, 2016 | 9.581 | 9.644 | 9.581 | 9.644 | 1,163 | +0.24(+2.58%) |
| Nov 29, 2016 | 9.401 | 9.401 | 9.401 | 6 | -0.04(-0.39%) | |
| Nov 28, 2016 | 9.438 | 9.438 | 9.438 | 9.438 | 837 | -0.06(-0.61%) |
| Nov 25, 2016 | 9.483 | 9.496 | 9.471 | 9.496 | 1,999 | +0.13(+1.35%) |
| Nov 21, 2016 | 9.369 | 9.369 | 9.369 | 0 | +0.06(+0.61%) | |
| Nov 18, 2016 | 9.382 | 9.382 | 9.262 | 9.312 | 3,806 | -0.09(-0.94%) |
| Nov 17, 2016 | 9.439 | 9.439 | 9.395 | 9.401 | 5,130 | +0.04(+0.40%) |
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.
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.