Global X MSCI EAFE Covered Call ETF (NEO:EACC)
Canada
· Delayed Price · Currency is CAD 19.46
+0.12 (0.62%)
Apr 25, 2025, 4:00 PM EDT
NEO:EACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.56 | 19.57 | 19.56 | 19.57 | - | 0.57% | 1,505 |
| Apr 25, 2025 | 19.45 | 19.46 | 19.45 | 19.46 | - | 0.62% | 10,250 |
| Apr 24, 2025 | 19.27 | 19.38 | 19.27 | 19.34 | - | 0.26% | 14,802 |
| Apr 23, 2025 | 19.35 | 19.35 | 19.26 | 19.29 | - | 0.57% | 600 |
| Apr 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | 1.70% | 110 |
| Apr 21, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | 0.05% | 135 |
| Apr 16, 2025 | 18.98 | 18.98 | 18.81 | 18.85 | - | -0.84% | 3,705 |
| Apr 15, 2025 | 18.94 | 19.05 | 18.94 | 19.01 | - | 2.54% | 3,002 |
| Apr 11, 2025 | 18.22 | 18.54 | 18.22 | 18.54 | - | 1.09% | 4,270 |
| Apr 10, 2025 | 18.30 | 18.41 | 18.00 | 18.34 | - | -2.19% | 11,620 |
| Apr 9, 2025 | 17.77 | 18.80 | 17.74 | 18.75 | - | 5.10% | 5,520 |
| Apr 8, 2025 | 18.17 | 18.17 | 17.81 | 17.84 | - | 0.34% | 15,156 |
| Apr 7, 2025 | 17.61 | 17.89 | 17.58 | 17.78 | - | -2.84% | 10,323 |
| Apr 4, 2025 | 18.80 | 18.80 | 18.11 | 18.30 | - | -4.69% | 52,337 |
| Apr 3, 2025 | 19.38 | 19.38 | 19.20 | 19.20 | - | -3.57% | 3,705 |
| Apr 2, 2025 | 19.80 | 19.91 | 19.80 | 19.91 | - | 0.15% | 7,946 |
| Apr 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | -1.44% | 201 |
| Mar 28, 2025 | 20.21 | 20.21 | 20.12 | 20.17 | - | -0.40% | 6,300 |
| Mar 26, 2025 | 20.43 | 20.43 | 20.25 | 20.25 | - | -0.78% | 2,900 |
| Mar 24, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | -0.15% | 700 |
| Mar 21, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | -0.39% | 140 |
| Mar 20, 2025 | 20.55 | 20.55 | 20.52 | 20.52 | - | -0.24% | 3,226 |
| Mar 19, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | - | 0.15% | 4,100 |
| Mar 18, 2025 | 20.45 | 20.54 | 20.45 | 20.54 | - | 0.10% | 1,702 |
| Mar 17, 2025 | 20.42 | 20.52 | 20.42 | 20.52 | - | 0.29% | 9,780 |
| Mar 14, 2025 | 20.38 | 20.46 | 20.38 | 20.46 | - | 1.14% | 18,202 |
| Mar 13, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | - | - | 155 |
| Mar 10, 2025 | 20.19 | 20.23 | 20.19 | 20.23 | - | -0.88% | 1,834 |
| Mar 6, 2025 | 20.39 | 20.46 | 20.39 | 20.41 | - | - | 191,640 |
| Mar 4, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | 0.59% | 100 |
| Feb 27, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | - | - | 200 |
| Feb 26, 2025 | 20.29 | 20.29 | 20.26 | 20.29 | - | 0.45% | 2,200 |
| Feb 25, 2025 | 20.12 | 20.20 | 20.12 | 20.20 | - | 1.20% | 348 |
| Feb 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | - | 600 |
| Feb 21, 2025 | 20.00 | 20.00 | 19.96 | 19.96 | - | -0.15% | 1,700 |
| Feb 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | - | 128 |
| Feb 14, 2025 | 20.02 | 20.02 | 19.98 | 19.99 | - | -0.05% | 640 |
| Feb 13, 2025 | 20.02 | 20.03 | 20.00 | 20.00 | - | 0.25% | 19,100 |
| Feb 12, 2025 | 19.87 | 19.95 | 19.87 | 19.95 | - | 0.25% | 900 |
| Feb 11, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | - | 0.25% | 600 |
| Feb 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.35% | 200 |
| Feb 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | - | -0.75% | 209 |
| Feb 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 1.22% | 500 |
| Feb 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | -0.91% | 1,100 |
| Feb 3, 2025 | 19.92 | 19.95 | 19.82 | 19.87 | - | -0.80% | 3,300 |
| Jan 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | -0.05% | 100 |
| Jan 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | 0.55% | 200 |
| Jan 28, 2025 | 19.90 | 19.93 | 19.90 | 19.93 | - | 0.05% | 300 |
| Jan 27, 2025 | 19.91 | 19.92 | 19.91 | 19.92 | - | 0.25% | 2,330 |
| Jan 24, 2025 | 19.84 | 19.89 | 19.84 | 19.87 | - | 0.46% | 1,100 |