NYSEArca - Nasdaq Real Time Price
USD
Invesco MSCI EAFE Income Advantage ETF (EFAA)
54.44
-0.23
(-0.41%)
At close: October 30 at 4:00:00 PM EDT
Trade EFAA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.33
54.45
54.06
54.44
54.44
71,200
Oct 29, 2026
54.62
54.74
54.39
54.67
54.67
40,000
Oct 28, 2026
54.34
54.47
54.21
54.47
54.47
92,400
Oct 27, 2026
54.17
54.41
54.17
54.26
54.26
62,300
Oct 26, 2026
54.23
54.30
54.10
54.16
54.16
63,600
Oct 23, 2026
53.89
54.17
53.81
54.17
54.17
149,400
Oct 22, 2026
54.33
54.39
54.11
54.26
54.26
69,400
Oct 21, 2026
54.68
54.70
54.38
54.63
54.63
70,100
Oct 20, 2026
54.13
54.51
54.13
54.37
54.37
39,300
Oct 19, 2026
0.383
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
54.27
54.35
53.92
53.92
53.92
60,000
Oct 16, 2026
55.12
55.12
54.58
54.73
54.35
63,000
Oct 15, 2026
54.50
54.79
54.35
54.64
54.26
41,900
Oct 14, 2026
54.44
54.45
54.22
54.32
53.94
92,800
Oct 13, 2026
54.64
54.73
54.49
54.57
54.19
53,700
Oct 12, 2026
54.65
54.65
54.43
54.52
54.14
291,900
Oct 9, 2026
54.50
54.59
54.40
54.41
54.03
66,400
Oct 8, 2026
54.22
54.31
54.00
54.25
53.87
91,900
Oct 7, 2026
54.41
54.72
54.24
54.40
54.02
166,100
Oct 6, 2026
55.13
55.17
54.88
55.02
54.63
58,700
Oct 5, 2026
54.72
55.05
54.58
54.94
54.56
44,900
Oct 2, 2026
54.65
54.90
54.52
54.90
54.52
164,800
Oct 1, 2026
54.60
54.60
54.02
54.40
54.02
378,500
Sep 30, 2026
55.26
55.26
54.81
54.95
54.57
104,100
Sep 29, 2026
55.18
55.18
54.74
55.18
54.79
57,600
Sep 28, 2026
55.31
55.60
55.10
55.35
54.96
40,000
Sep 25, 2026
55.24
55.62
55.17
55.62
55.23
60,000
Sep 24, 2026
55.01
55.16
54.71
55.04
54.65
61,300
Sep 23, 2026
55.50
55.62
55.05
55.16
54.77
79,400
Sep 22, 2026
55.88
56.00
55.54
55.94
55.55
50,100
Sep 21, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
55.78
55.78
55.30
55.70
55.31
65,400
Sep 18, 2026
55.75
55.75
55.40
55.75
54.97
86,900
Sep 17, 2026
56.26
56.26
55.98
56.06
55.28
69,800
Sep 16, 2026
55.98
56.04
55.33
55.71
54.93
214,100
Sep 15, 2026
55.83
55.85
55.60
55.85
55.07
57,300
Sep 14, 2026
56.05
56.28
55.77
56.12
55.34
129,400
Sep 11, 2026
56.34
56.49
56.30
56.31
55.52
72,600
Sep 10, 2026
56.04
56.08
55.83
55.90
55.12
43,400
Sep 9, 2026
56.56
56.56
56.23
56.43
55.64
42,600
Sep 8, 2026
56.94
57.07
56.81
56.82
56.03
51,100
Sep 4, 2026
56.83
57.13
56.80
57.13
56.33
47,700
Sep 3, 2026
56.82
57.08
56.70
57.08
56.28
51,900
Sep 2, 2026
56.25
56.51
56.25
56.44
55.65
47,800
Sep 1, 2026
56.43
56.62
56.11
56.32
55.53
156,100
Aug 31, 2026
56.89
56.89
56.52
56.52
55.73
69,100
Aug 28, 2026
57.09
57.19
56.60
56.86
56.07
64,500
Aug 27, 2026
56.83
56.92
56.65
56.92
56.13
64,600
Aug 26, 2026
57.03
57.05
56.86
57.00
56.21
52,800
Aug 25, 2026
57.00
57.17
56.82
57.17
56.37
85,600
Aug 24, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
56.60
56.92
56.60
56.92
56.13
34,900
Aug 21, 2026
57.18
57.23
57.07
57.15
55.96
62,500
Aug 20, 2026
56.79
56.99
56.71
56.85
55.67
57,300
Aug 19, 2026
57.09
57.10
56.87
56.98
55.79
55,300
Aug 18, 2026
57.01
57.10
56.83
56.87
55.68
72,200
Aug 17, 2026
57.34
57.38
57.19
57.38
56.18
50,600
Aug 14, 2026
57.35
57.38
57.20
57.38
56.18
48,000
Aug 13, 2026
57.20
57.36
57.17
57.34
56.14
44,100
Aug 12, 2026
57.24
57.31
57.15
57.31
56.12
54,200
Aug 11, 2026
57.18
57.26
57.00
57.10
55.91
55,800
Aug 10, 2026
57.12
57.13
57.00
57.01
55.82
73,300
Aug 7, 2026
57.39
57.39
57.13
57.24
56.05
76,200
Aug 6, 2026
56.91
56.99
56.72
56.81
55.63
68,900
Aug 5, 2026
56.99
57.02
56.71
56.71
55.53
59,400
Aug 4, 2026
56.75
56.85
56.60
56.76
55.58
183,200
Aug 3, 2026
56.27
56.48
56.07
56.48
55.30
105,400
Jul 31, 2026
56.21
56.26
55.74
56.17
55.00
51,200
Jul 30, 2026
55.90
56.56
55.90
56.54
55.36
40,600
Jul 29, 2026
55.41
55.83
55.10
55.36
54.21
29,500
Jul 28, 2026
55.11
55.60
55.06
55.49
54.33
90,200
Jul 27, 2026
55.69
55.69
55.23
55.51
54.35
58,700
Jul 24, 2026
55.20
55.47
55.13
55.23
54.08
66,200
Jul 23, 2026
54.95
55.15
54.87
55.14
53.99
94,300
Jul 22, 2026
55.64
55.70
55.51
55.56
54.40
66,500
Jul 21, 2026
55.18
55.68
55.02
55.53
54.38
95,700
Jul 20, 2026
0.389
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
55.15
56.96
54.85
55.02
53.87
85,300
Jul 17, 2026
55.21
55.67
55.21
55.63
54.09
89,700
Jul 16, 2026
55.57
55.90
55.56
55.85
54.30
97,300
Jul 15, 2026
55.84
56.20
55.77
55.99
54.44
240,200
Jul 14, 2026
55.91
56.05
55.65
55.72
54.18
51,300
Jul 13, 2026
55.62
55.75
55.45
55.53
53.99
128,100
Jul 10, 2026
55.78
56.01
55.65
55.95
54.40
90,700
Jul 9, 2026
55.53
55.82
55.48
55.80
54.25
54,400
Jul 8, 2026
55.18
55.61
55.01
55.52
53.98
62,000
Jul 7, 2026
56.11
56.18
55.77
55.81
54.26
672,900
Jul 6, 2026
56.14
56.39
56.05
56.39
54.83
34,700
Jul 2, 2026
56.02
56.15
55.59
55.96
54.41
49,600
Jul 1, 2026
55.33
55.46
54.85
55.31
53.78
105,600
Jun 30, 2026
55.34
55.76
55.34
55.76
54.22
50,700
Jun 29, 2026
55.20
55.57
54.96
55.57
54.03
45,900
Jun 26, 2026
54.90
55.17
54.85
55.03
53.51
649,800
Jun 25, 2026
55.34
55.42
55.01
55.34
53.81
54,300
Jun 24, 2026
54.81
54.94
54.63
54.93
53.41
47,500
Jun 23, 2026
54.86
55.09
54.78
55.02
53.50
65,900
Jun 22, 2026
0.393
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
55.83
55.83
55.68
55.80
54.25
52,400
Jun 18, 2026
56.14
56.20
55.95
56.20
54.26
47,600
Jun 17, 2026
56.26
56.40
55.71
55.90
53.97
72,700
Jun 16, 2026
56.21
56.21
55.98
56.12
54.18
37,400
Jun 15, 2026
55.99
56.10
55.98
55.98
54.05
50,500
Jun 12, 2026
55.39
55.76
55.22
55.76
53.84
41,600
Jun 11, 2026
54.48
55.56
54.39
55.56
53.64
52,600
Jun 10, 2026
54.35
54.66
54.08
54.14
52.27
42,700
Jun 9, 2026
55.01
55.25
54.14
54.79
52.90
55,300
Jun 8, 2026
54.81
54.92
54.63
54.83
52.94
91,100
Jun 5, 2026
55.20
55.20
54.28
54.51
52.63
39,100
Jun 4, 2026
55.37
55.61
55.22
55.61
53.69
38,200
Jun 3, 2026
55.58
55.58
55.06
55.16
53.26
66,300
Jun 2, 2026
55.37
55.56
55.26
55.39
53.48
277,400
Jun 1, 2026
55.08
55.51
54.99
55.43
53.52
53,700
May 29, 2026
55.39
55.61
55.36
55.38
53.47
55,800
May 28, 2026
55.20
55.45
55.03
55.42
53.51
43,300
May 27, 2026
55.50
55.50
55.22
55.47
53.56
33,800
May 26, 2026
55.55
55.59
55.33
55.55
53.63
31,600
May 22, 2026
55.09
55.18
54.90
55.15
53.25
76,700
May 21, 2026
54.47
55.19
54.47
55.17
53.27
56,700
May 20, 2026
54.26
54.87
54.19
54.87
52.98
50,200
May 19, 2026
54.25
54.39
54.07
54.28
52.41
68,300
May 18, 2026
0.381
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
54.42
54.60
54.14
54.59
52.71
91,400
May 15, 2026
54.67
54.67
54.28
54.47
52.22
59,600
May 14, 2026
55.33
55.33
55.13
55.14
52.87
72,400
May 13, 2026
54.91
55.39
54.91
55.39
53.11
64,000
May 12, 2026
55.00
55.06
54.68
55.05
52.78
46,800
May 11, 2026
55.00
55.32
55.00
55.32
53.04
44,600
May 8, 2026
55.19
55.37
55.03
55.25
52.97
187,500
May 7, 2026
55.66
55.66
54.79
55.00
52.73
42,400
May 6, 2026
55.47
55.65
55.35
55.65
53.35
44,000
May 5, 2026
54.31
54.55
54.13
54.55
52.30
43,500
May 4, 2026
54.10
54.33
53.74
54.00
51.77
51,100
May 1, 2026
54.63
54.75
54.44
54.59
52.34
146,400
Apr 30, 2026
54.09
54.64
53.96
54.61
52.36
56,700
Apr 29, 2026
53.72
53.72
53.30
53.59
51.38
51,000
Apr 28, 2026
53.89
54.10
53.76
53.95
51.72
69,100
Apr 27, 2026
54.20
54.32
54.03
54.15
51.92
64,400
Apr 24, 2026
54.15
54.38
53.94
54.38
52.14
408,900
Apr 23, 2026
54.30
54.36
53.60
54.11
51.88
42,100
Apr 22, 2026
54.55
54.55
54.16
54.41
52.17
44,200
Apr 21, 2026
54.88
54.88
54.07
54.24
52.00
45,100
Apr 20, 2026
0.389
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
55.04
55.26
54.65
54.94
52.67
54,600
Apr 17, 2026
55.71
55.79
55.51
55.54
52.88
59,000
Apr 16, 2026
55.26
55.26
54.90
55.05
52.41
49,900
Apr 15, 2026
55.32
55.32
54.92
55.09
52.45
51,100
Apr 14, 2026
55.21
55.41
55.08
55.41
52.75
63,600
Apr 13, 2026
54.37
55.08
54.25
54.93
52.30
81,300
Apr 10, 2026
54.80
54.88
54.50
54.50
51.89
35,900
Apr 9, 2026
54.25
54.78
54.20
54.42
51.81
55,800
Apr 8, 2026
55.00
55.00
54.30
54.73
52.11
108,300
Apr 7, 2026
53.00
54.45
52.53
53.26
50.71
114,400
Apr 6, 2026
53.02
53.40
52.98
53.40
50.84
33,000
Apr 2, 2026
52.38
53.11
52.37
53.02
50.48
53,700
Apr 1, 2026
53.14
53.49
53.08
53.20
50.65
261,300
Mar 31, 2026
51.85
52.75
51.71
52.74
50.21
66,500
Mar 30, 2026
51.42
51.57
51.10
51.40
48.93
31,100
Mar 27, 2026
51.35
51.56
51.13
51.26
48.80
88,700
Mar 26, 2026
51.82
52.19
51.53
51.58
49.11
50,100
Mar 25, 2026
52.50
52.58
52.11
52.53
50.01
74,900
Mar 24, 2026
51.59
52.17
51.53
52.12
49.62
124,100
Mar 23, 2026
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
51.91
52.54
51.62
52.02
49.53
116,100
Mar 20, 2026
52.51
52.51
51.12
51.25
48.45
63,600
Mar 19, 2026
52.21
52.98
51.94
52.78
49.90
94,600
Mar 18, 2026
53.34
53.37
52.77
52.77
49.89
62,600
Mar 17, 2026
53.88
53.88
53.53
53.60
50.67
99,800
Mar 16, 2026
52.98
53.36
52.96
53.35
50.44
71,300
Mar 13, 2026
53.23
53.31
52.34
52.46
49.59
85,600
Mar 12, 2026
53.45
53.45
52.90
53.11
50.21
129,200
Mar 11, 2026
53.72
53.99
53.42
53.89
50.95
72,400
Mar 10, 2026
54.06
54.70
53.91
54.01
51.06
104,400
Mar 9, 2026
52.77
53.84
52.32
53.67
50.74
113,900
Mar 6, 2026
53.08
53.66
52.88
53.54
50.62
149,200
Mar 5, 2026
54.36
54.45
53.51
53.83
50.89
119,400
Mar 4, 2026
54.65
54.98
54.51
54.85
51.85
85,700
Mar 3, 2026
53.96
54.82
53.33
54.36
51.39
258,700
Mar 2, 2026
55.65
56.13
55.61
55.89
52.84
123,100
Feb 27, 2026
56.84
56.92
56.64
56.64
53.55
231,400
Feb 26, 2026
56.81
56.88
56.50
56.88
53.77
94,300
Feb 25, 2026
56.73
57.03
56.62
57.03
53.91
76,400
Feb 24, 2026
56.25
56.57
56.16
56.57
53.48
122,800
Feb 23, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
56.52
56.66
56.31
56.53
53.44
88,700
Feb 20, 2026
56.47
57.09
56.47
57.09
53.59
181,600
Feb 19, 2026
56.32
56.76
56.26
56.76
53.28
122,600
Feb 18, 2026
56.69
57.04
56.68
56.92
53.43
191,500
Feb 17, 2026
56.45
56.89
56.20
56.82
53.34
121,100
Feb 13, 2026
56.50
56.79
56.33
56.75
53.27
203,200
Feb 12, 2026
57.05
57.05
56.50
56.65
53.18
110,600
Feb 11, 2026
56.91
57.12
56.70
57.05
53.56
165,000
Feb 10, 2026
56.83
56.83
56.70
56.79
53.31
138,000
Feb 9, 2026
56.36
56.72
56.27
56.71
53.24
202,300
Feb 6, 2026
55.97
56.27
55.88
56.21
52.77
134,400
Feb 5, 2026
55.43
55.61
55.35
55.47
52.07
58,400
Feb 4, 2026
56.07
56.12
55.71
55.89
52.47
123,400
Feb 3, 2026
55.69
55.88
55.51
55.83
52.41
146,400
Feb 2, 2026
55.47
55.81
55.40
55.80
52.38
54,900
Jan 30, 2026
55.55
55.69
55.34
55.47
52.07
67,800
Jan 29, 2026
56.22
56.22
55.28
55.81
52.39
82,800
Jan 28, 2026
55.60
55.63
55.01
55.53
52.13
80,000
Jan 27, 2026
55.93
56.03
55.61
55.87
52.45
131,700
Jan 26, 2026
55.40
55.58
55.34
55.49
52.09
74,700
Jan 23, 2026
54.98
55.32
54.76
55.22
51.84
72,100
Jan 22, 2026
54.87
55.06
54.74
54.99
51.62
69,200
Jan 21, 2026
54.49
54.82
54.23
54.69
51.34
55,700
Jan 20, 2026
0.387
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
54.45
54.63
54.21
54.40
51.07
45,800
Jan 16, 2026
55.23
55.29
55.10
55.24
51.49
105,600
Jan 15, 2026
55.27
55.57
55.10
55.10
51.36
58,400
Jan 14, 2026
55.25
55.38
55.15
55.34
51.59
52,000
Jan 13, 2026
55.31
55.36
55.11
55.36
51.60
84,500
Jan 12, 2026
55.11
55.43
55.10
55.39
51.63
68,200
Jan 9, 2026
54.91
55.10
54.81
54.86
51.14
58,000
Jan 8, 2026
54.61
54.81
54.47
54.77
51.05
60,500
Jan 7, 2026
54.70
54.79
54.58
54.78
51.06
46,900
Jan 6, 2026
54.75
54.82
54.68
54.76
51.04
30,100
Jan 5, 2026
54.38
54.73
54.33
54.69
50.98
127,800
Jan 2, 2026
54.23
54.48
54.18
54.43
50.74
65,100
Dec 31, 2025
54.08
54.56
53.94
54.05
50.38
71,900
Dec 30, 2025
54.15
54.46
54.09
54.28
50.60
97,800
Dec 29, 2025
54.16
54.53
54.00
54.15
50.48
35,400
Dec 26, 2025
54.30
54.38
54.06
54.30
50.62
27,500
Dec 24, 2025
54.10
54.67
54.00
54.12
50.45
29,600
Dec 23, 2025
53.98
54.13
53.97
54.13
50.46
35,500
Dec 22, 2025
0.379
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
53.73
53.94
53.60
53.89
50.23
38,600
Dec 19, 2025
53.88
54.17
53.88
54.10
50.08
90,100
Dec 18, 2025
53.79
53.93
53.67
53.78
49.78
32,200
Dec 17, 2025
53.67
54.27
53.56
53.62
49.63
51,600
Dec 16, 2025
54.29
54.65
53.69
54.03
50.01
67,500
Dec 15, 2025
54.07
55.04
53.95
54.09
50.07
66,600
Dec 12, 2025
53.90
54.16
53.60
53.80
49.80
60,200
Dec 11, 2025
53.73
53.98
53.71
53.97
49.96
46,400
Dec 10, 2025
53.44
53.79
53.24
53.73
49.73
34,500
Dec 9, 2025
53.48
53.48
53.30
53.42
49.44
48,700
Dec 8, 2025
53.50
53.50
53.24
53.49
49.51
44,900
Dec 5, 2025
53.65
53.65
53.44
53.53
49.55
93,600
Dec 4, 2025
53.65
53.65
53.35
53.51
49.53
47,800
Dec 3, 2025
53.21
53.26
53.02
53.23
49.27
40,600
Dec 2, 2025
53.15
53.15
52.87
53.06
49.11
36,100
Dec 1, 2025
53.03
53.07
52.90
53.00
49.06
36,500
Nov 28, 2025
53.03
53.25
52.82
53.17
49.22
42,400
Nov 26, 2025
52.80
53.05
52.63
52.98
49.04
25,500
Nov 25, 2025
51.93
52.53
51.86
52.50
48.59
52,400
Nov 24, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
51.86
51.91
51.62
51.87
48.01
116,200
Nov 21, 2025
51.77
52.50
51.68
52.26
48.03
72,100
Nov 20, 2025
52.38
52.48
51.59
51.59
47.42
49,000
Nov 19, 2025
52.27
52.39
51.96
52.17
47.95
26,400
Nov 18, 2025
52.45
52.45
51.96
52.28
48.05
54,700
Nov 17, 2025
53.14
53.35
52.80
52.99
48.70
38,500
Nov 14, 2025
53.15
53.49
53.10
53.37
49.05
26,300
Nov 13, 2025
53.91
53.91
53.54
53.65
49.31
35,400
Nov 12, 2025
53.89
54.10
53.80
54.00
49.63
27,900
Nov 11, 2025
53.73
53.88
53.49
53.76
49.41
48,600
Nov 10, 2025
53.38
53.65
53.13
53.65
49.31
122,200
Nov 7, 2025
52.59
52.94
52.44
52.89
48.61
35,500
Nov 6, 2025
52.94
52.94
52.67
52.72
48.45
37,500
Nov 5, 2025
52.62
53.04
52.60
53.02
48.73
62,500
Nov 4, 2025
52.55
52.84
52.47
52.63
48.37
34,400
Nov 3, 2025
53.51
54.19
52.94
53.05
48.76
40,700
Oct 31, 2025
53.15
53.15
52.82
52.96
48.67
31,200
