Global X MSCI EAFE Covered Call ETF (NEO:EACC)
Canada
· Delayed Price · Currency is CAD 19.98
+0.09 (0.45%)
Jun 26, 2025, 4:00 PM EDT
NEO:EACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 19.94 | 19.98 | 19.92 | 19.98 | - | 0.45% | 13,900 |
| Jun 25, 2025 | 19.90 | 19.90 | 19.88 | 19.89 | - | -0.50% | 1,401 |
| Jun 24, 2025 | 19.96 | 20.02 | 19.96 | 19.99 | - | 1.47% | 2,709 |
| Jun 23, 2025 | 19.79 | 19.79 | 19.70 | 19.70 | - | 1.44% | 12,759 |
| Jun 19, 2025 | 19.55 | 19.72 | 19.14 | 19.42 | - | -1.67% | 2,800 |
| Jun 18, 2025 | 19.66 | 19.75 | 19.66 | 19.75 | - | 0.61% | 1,700 |
| Jun 17, 2025 | 19.64 | 19.67 | 19.63 | 19.63 | - | -0.76% | 3,500 |
| Jun 16, 2025 | 19.84 | 19.84 | 18.39 | 19.78 | - | 0.41% | 46,403 |
| Jun 13, 2025 | 19.75 | 19.78 | 19.70 | 19.70 | - | -1.35% | 3,803 |
| Jun 11, 2025 | 19.99 | 19.99 | 19.87 | 19.97 | - | 0.05% | 3,800 |
| Jun 10, 2025 | 19.95 | 19.96 | 19.95 | 19.96 | - | 0.35% | 5,941 |
| Jun 9, 2025 | 19.88 | 19.91 | 19.88 | 19.89 | - | 0.05% | 1,334 |
| Jun 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | 510 |
| Jun 3, 2025 | 19.84 | 19.88 | 19.84 | 19.88 | - | -0.20% | 8,200 |
| Jun 2, 2025 | 19.83 | 19.94 | 19.83 | 19.92 | - | -0.55% | 1,055 |
| May 29, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.25% | 1,101 |
| May 28, 2025 | 20.02 | 20.02 | 19.98 | 19.98 | - | -0.89% | 11,900 |
| May 27, 2025 | 20.29 | 20.29 | 20.01 | 20.16 | - | 2.13% | 7,200 |
| May 26, 2025 | 19.74 | 19.74 | 19.71 | 19.74 | - | -0.55% | 701 |
| May 23, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | - | -0.80% | 1,900 |
| May 22, 2025 | 19.99 | 20.02 | 19.99 | 20.01 | - | -0.89% | 11,932 |
| May 20, 2025 | 20.13 | 20.19 | 20.12 | 20.19 | - | 0.65% | 1,965 |
| May 16, 2025 | 20.01 | 20.07 | 20.01 | 20.06 | - | 0.10% | 4,700 |
| May 15, 2025 | 20.01 | 20.04 | 20.01 | 20.04 | - | 0.55% | 1,100 |
| May 14, 2025 | 19.97 | 19.97 | 19.93 | 19.93 | - | 0.15% | 17,400 |
| May 13, 2025 | 19.94 | 19.94 | 19.90 | 19.90 | - | -0.15% | 12,300 |
| May 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | 0.61% | 8,000 |
| May 9, 2025 | 19.73 | 19.81 | 19.73 | 19.81 | - | 0.76% | 200 |
| May 8, 2025 | 19.75 | 19.76 | 19.66 | 19.66 | - | 0.36% | 5,560 |
| May 7, 2025 | 19.61 | 19.61 | 19.58 | 19.59 | - | - | 3,500 |
| May 5, 2025 | 19.58 | 19.59 | 19.57 | 19.59 | - | 0.05% | 17,710 |
| May 2, 2025 | 19.60 | 19.60 | 19.58 | 19.58 | - | 0.82% | 1,006 |
| May 1, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | -0.05% | 1,600 |
| Apr 30, 2025 | 19.34 | 19.43 | 19.34 | 19.43 | - | -0.92% | 2,901 |
| Apr 29, 2025 | 19.58 | 19.64 | 19.58 | 19.61 | - | 0.20% | 7,200 |
| 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 |