Skip to main content

Invesco Actively Managed Exchange-Traded Fund Trus Invesco MSCI EAFE Income (NY: EFAA )

49.10 -0.16 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 49.26 49.32 49.02 49.26 21,233 +0.17(+0.35%)
Mar 11, 2025 49.08 49.10 49.08 49.09 552 -0.01(-0.02%)
Mar 10, 2025 47.61 50.00 47.61 49.10 44,446 -0.84(-1.68%)
Mar 07, 2025 49.72 49.94 49.57 49.94 13,787 +0.43(+0.87%)
Mar 06, 2025 49.52 51.37 49.41 49.51 12,625 -0.47(-0.94%)
Mar 05, 2025 49.73 49.98 49.73 49.98 2,738 +0.88(+1.79%)
Mar 04, 2025 48.68 49.43 48.61 49.10 1,627 +0.10(+0.21%)
Mar 03, 2025 49.80 49.80 49.00 49.00 328,375 +0.19(+0.38%)
Feb 28, 2025 48.85 48.85 48.70 48.81 960 +0.04(+0.09%)
Feb 27, 2025 49.00 49.03 48.77 48.77 3,869 -0.41(-0.83%)
Feb 26, 2025 49.26 49.38 49.18 49.18 1,720 -0.01(-0.02%)
Feb 25, 2025 49.16 49.19 48.93 49.19 6,610 +0.32(+0.66%)
Feb 24, 2025 48.66 48.86 48.66 48.86 3,018 +0.09(+0.18%)
Feb 21, 2025 48.97 48.97 48.78 48.78 655 -0.20(-0.42%)
Feb 20, 2025 48.87 48.98 48.87 48.98 5,825 +0.23(+0.47%)
Feb 19, 2025 48.68 48.85 48.68 48.75 7,846 -0.44(-0.89%)
Feb 18, 2025 49.09 49.19 49.07 49.19 9,089 +0.30(+0.61%)
Feb 14, 2025 48.91 48.91 48.89 48.89 1,666 +0.02(+0.04%)
Feb 13, 2025 48.76 48.87 48.71 48.87 1,049 +0.42(+0.87%)
Feb 12, 2025 48.49 48.49 48.43 48.45 829 +0.11(+0.24%)
Feb 11, 2025 48.09 48.34 48.09 48.34 1,134 +0.19(+0.40%)
Feb 10, 2025 48.17 48.18 48.13 48.14 4,207 +0.17(+0.35%)
Feb 07, 2025 48.35 48.35 47.88 47.97 2,581 -0.31(-0.65%)
Feb 06, 2025 48.31 48.37 48.22 48.29 3,505 +0.13(+0.27%)
Feb 05, 2025 47.95 48.16 47.95 48.16 1,566 +0.40(+0.83%)
Feb 04, 2025 47.73 47.77 47.73 47.76 881 +0.33(+0.69%)
Feb 03, 2025 47.01 47.45 46.91 47.44 75,877 -0.30(-0.62%)
Jan 31, 2025 48.06 48.07 47.71 47.73 3,636 -0.36(-0.74%)
Jan 30, 2025 48.10 52.49 48.04 48.09 1,478 +0.37(+0.77%)
Jan 29, 2025 47.72 47.79 47.59 47.72 2,118 +0.04(+0.08%)
Jan 28, 2025 47.74 47.74 47.63 47.68 1,083 -0.15(-0.31%)
Jan 27, 2025 47.76 47.94 47.75 47.83 3,425 -0.05(-0.10%)
Jan 24, 2025 47.78 48.02 47.78 47.88 5,533 +0.25(+0.53%)
Jan 23, 2025 47.47 47.66 47.42 47.63 1,640 +0.19(+0.40%)
Jan 22, 2025 47.66 47.66 47.41 47.44 643 -0.14(-0.30%)
Jan 21, 2025 47.48 47.59 47.46 47.58 3,492 +0.71(+1.52%)
Jan 17, 2025 46.85 46.89 46.85 46.87 664 +0.14(+0.31%)
Jan 16, 2025 46.69 46.76 46.69 46.72 652 +0.25(+0.55%)
Jan 15, 2025 46.49 46.49 46.39 46.47 1,407 +0.47(+1.02%)
Jan 14, 2025 45.95 46.07 45.95 46.00 3,825 +0.14(+0.31%)
Jan 13, 2025 45.71 45.86 45.71 45.86 374 -0.15(-0.33%)
Jan 10, 2025 46.12 46.12 46.01 46.01 11,377 -0.45(-0.97%)
Jan 08, 2025 46.39 46.46 46.38 46.46 2,494 -0.04(-0.08%)
Jan 07, 2025 46.67 46.67 46.50 46.50 584 +0.02(+0.04%)
Jan 06, 2025 46.69 46.69 46.48 46.48 245 +0.34(+0.74%)
Jan 03, 2025 46.09 46.19 46.09 46.14 1,672 +0.11(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.