Global X MSCI EAFE Covered Call ETF (NEO:EACC)
Canada · Delayed Price · Currency is CAD 19.74
-0.27 (-1.35%)
Aug 1, 2025, 4:00 PM EDT
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |