Global X MSCI EAFE Covered Call ETF (NEO:EACC)
Canada · Delayed Price · Currency is CAD 20.69
-0.11 (-0.53%)
Sep 25, 2025, 10:01 AM EDT
NEO:EACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.82 | 20.83 | 20.80 | 20.80 | 20.80 | -0.48% | 12,700 |
| Sep 23, 2025 | 20.83 | 20.90 | 20.83 | 20.90 | 20.90 | 0.34% | 951 |
| Sep 22, 2025 | 20.70 | 20.83 | 20.66 | 20.83 | 20.83 | 0.77% | 21,717 |
| Sep 19, 2025 | 20.67 | 20.69 | 20.67 | 20.67 | 20.67 | -0.62% | 3,053 |
| Sep 18, 2025 | 20.74 | 20.80 | 20.74 | 20.80 | 20.80 | 0.43% | 7,400 |
| Sep 17, 2025 | 20.74 | 20.74 | 20.70 | 20.71 | 20.71 | 0.15% | 3,800 |
| Sep 16, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | -0.34% | 1,224 |
| Sep 15, 2025 | 20.83 | 20.83 | 20.75 | 20.75 | 20.75 | -0.24% | 7,770 |
| Sep 12, 2025 | 20.79 | 20.80 | 20.72 | 20.80 | 20.80 | -0.05% | 8,900 |
| Sep 11, 2025 | 20.81 | 20.82 | 20.75 | 20.81 | 20.81 | 0.48% | 9,170 |
| Sep 10, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.71 | 0.49% | 4,063 |
| Sep 9, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% | 1,321 |
| Sep 8, 2025 | 20.65 | 20.69 | 20.64 | 20.68 | 20.68 | 0.98% | 1,358 |
| Sep 4, 2025 | 20.40 | 20.48 | 20.40 | 20.48 | 20.48 | 1.19% | 13,900 |
| Sep 3, 2025 | 20.24 | 20.26 | 20.22 | 20.24 | 20.24 | 0.35% | 2,704 |
| Sep 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.88% | 274 |
| Aug 29, 2025 | 20.38 | 20.38 | 20.32 | 20.35 | 20.35 | -1.21% | 1,859 |
| Aug 28, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.60 | 0.19% | 8,825 |
| Aug 27, 2025 | 20.59 | 20.59 | 20.55 | 20.56 | 20.56 | -0.44% | 5,800 |
| Aug 26, 2025 | 20.67 | 20.69 | 20.65 | 20.65 | 20.65 | -1.20% | 1,800 |
| Aug 22, 2025 | 20.89 | 20.90 | 20.88 | 20.90 | 20.90 | 0.53% | 19,101 |
| Aug 21, 2025 | 20.79 | 20.79 | 20.77 | 20.79 | 20.79 | -0.14% | 4,000 |
| Aug 20, 2025 | 20.79 | 20.82 | 20.79 | 20.82 | 20.82 | 0.34% | 1,500 |
| Aug 19, 2025 | 20.74 | 20.79 | 20.74 | 20.75 | 20.75 | 0.39% | 7,600 |
| Aug 18, 2025 | 20.67 | 20.68 | 20.62 | 20.67 | 20.67 | -0.29% | 6,407 |
| Aug 15, 2025 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 0.58% | 5,235 |
| Aug 14, 2025 | 20.57 | 20.61 | 20.57 | 20.61 | 20.61 | 0.39% | 5,605 |
| Aug 13, 2025 | 20.53 | 20.53 | 20.52 | 20.53 | 20.53 | 0.44% | 1,474 |
| Aug 12, 2025 | 20.39 | 20.44 | 20.38 | 20.44 | 20.44 | 0.64% | 2,900 |
| Aug 11, 2025 | 20.26 | 20.33 | 20.24 | 20.31 | 20.31 | 0.15% | 3,405 |
| Aug 8, 2025 | 20.37 | 20.37 | 20.16 | 20.28 | 20.28 | 0.25% | 3,700 |
| Aug 7, 2025 | 20.18 | 20.33 | 20.18 | 20.23 | 20.23 | 0.85% | 2,501 |
| Aug 6, 2025 | 20.04 | 20.08 | 20.04 | 20.06 | 20.06 | 0.10% | 6,269 |
| Aug 5, 2025 | 20.07 | 20.07 | 20.03 | 20.04 | 20.04 | 1.52% | 1,103 |
| Aug 1, 2025 | 19.67 | 19.74 | 19.03 | 19.74 | 19.74 | -1.35% | 10,225 |
| Jul 31, 2025 | 20.17 | 20.17 | 20.00 | 20.01 | 20.01 | -1.38% | 800 |
| Jul 30, 2025 | 20.11 | 20.29 | 20.11 | 20.29 | 20.29 | 0.35% | 19,513 |
| Jul 28, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.54% | 7,000 |
| Jul 25, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | 20.33 | -0.15% | 3,800 |
| Jul 24, 2025 | 20.38 | 20.38 | 20.35 | 20.36 | 20.36 | - | 5,930 |
| Jul 23, 2025 | 20.26 | 20.45 | 20.26 | 20.36 | 20.36 | 1.55% | 3,200 |
| Jul 22, 2025 | 20.05 | 20.12 | 20.05 | 20.05 | 20.05 | -0.30% | 86,900 |
| Jul 21, 2025 | 20.04 | 20.16 | 20.04 | 20.11 | 20.11 | 0.15% | 3,302 |
| Jul 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% | 200 |
| Jul 17, 2025 | 20.00 | 20.11 | 20.00 | 20.10 | 20.10 | 0.50% | 5,547 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | 219 |
| Jul 15, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.30% | 500 |
| Jul 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.20% | 221 |
| Jul 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.54% | 541 |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 16,740 |