Global X MSCI EAFE Covered Call ETF (NEO:EACC)
Canada · Delayed Price · Currency is CAD 20.35
-0.25 (-1.21%)
Aug 29, 2025, 3:30 PM EDT
NEO:EACC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.38 | 20.38 | 20.32 | 20.35 | - | -1.21% | 1,859 |
| Aug 28, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | - | 0.19% | 8,825 |
| Aug 27, 2025 | 20.59 | 20.59 | 20.55 | 20.56 | - | -0.44% | 5,800 |
| Aug 26, 2025 | 20.67 | 20.69 | 20.65 | 20.65 | - | -1.20% | 1,800 |
| Aug 22, 2025 | 20.89 | 20.90 | 20.88 | 20.90 | - | 0.53% | 19,101 |
| Aug 21, 2025 | 20.79 | 20.79 | 20.77 | 20.79 | - | -0.14% | 4,000 |
| Aug 20, 2025 | 20.79 | 20.82 | 20.79 | 20.82 | - | 0.34% | 1,500 |
| Aug 19, 2025 | 20.74 | 20.79 | 20.74 | 20.75 | - | 0.39% | 7,600 |
| Aug 18, 2025 | 20.67 | 20.68 | 20.62 | 20.67 | - | -0.29% | 6,407 |
| Aug 15, 2025 | 20.69 | 20.73 | 20.69 | 20.73 | - | 0.58% | 5,235 |
| Aug 14, 2025 | 20.57 | 20.61 | 20.57 | 20.61 | - | 0.39% | 5,605 |
| Aug 13, 2025 | 20.53 | 20.53 | 20.52 | 20.53 | - | 0.44% | 1,474 |
| Aug 12, 2025 | 20.39 | 20.44 | 20.38 | 20.44 | - | 0.64% | 2,900 |
| Aug 11, 2025 | 20.26 | 20.33 | 20.24 | 20.31 | - | 0.15% | 3,405 |
| Aug 8, 2025 | 20.37 | 20.37 | 20.16 | 20.28 | - | 0.25% | 3,700 |
| Aug 7, 2025 | 20.18 | 20.33 | 20.18 | 20.23 | - | 0.85% | 2,501 |
| Aug 6, 2025 | 20.04 | 20.08 | 20.04 | 20.06 | - | 0.10% | 6,269 |
| Aug 5, 2025 | 20.07 | 20.07 | 20.03 | 20.04 | - | 1.52% | 1,103 |
| Aug 1, 2025 | 19.67 | 19.74 | 19.03 | 19.74 | - | -1.35% | 10,225 |
| Jul 31, 2025 | 20.17 | 20.17 | 20.00 | 20.01 | - | -1.38% | 800 |
| Jul 30, 2025 | 20.11 | 20.29 | 20.11 | 20.29 | - | 0.35% | 19,513 |
| Jul 28, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | -0.54% | 7,000 |
| Jul 25, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | - | -0.15% | 3,800 |
| Jul 24, 2025 | 20.38 | 20.38 | 20.35 | 20.36 | - | - | 5,930 |
| Jul 23, 2025 | 20.26 | 20.45 | 20.26 | 20.36 | - | 1.55% | 3,200 |
| Jul 22, 2025 | 20.05 | 20.12 | 20.05 | 20.05 | - | -0.30% | 86,900 |
| Jul 21, 2025 | 20.04 | 20.16 | 20.04 | 20.11 | - | 0.15% | 3,302 |
| Jul 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | -0.10% | 200 |
| Jul 17, 2025 | 20.00 | 20.11 | 20.00 | 20.10 | - | 0.50% | 5,547 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 0.05% | 219 |
| Jul 15, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | -0.30% | 500 |
| Jul 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | -0.20% | 221 |
| Jul 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | -0.54% | 541 |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.00% | 16,740 |
| Jul 8, 2025 | 19.99 | 20.05 | 19.97 | 20.00 | - | 1.11% | 19,277 |
| Jul 4, 2025 | 19.75 | 19.78 | 19.75 | 19.78 | - | -1.00% | 200 |
| Jun 26, 2025 | 19.94 | 19.98 | 19.92 | 19.98 | - | 0.45% | 10,800 |
| 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 |