Global X Enhanced MSCI EAFE Covered Call ETF (NEO:EACL)
Canada · Delayed Price · Currency is CAD 22.81
-0.25 (-1.08%)
Sep 23, 2026, 10:11 AM EST
NEO:EACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.06 | 23.06 | 22.81 | 22.81 | 22.81 | -1.08% | 5,704 |
| Sep 22, 2026 | 22.93 | 23.06 | 22.93 | 23.06 | 23.06 | 0.70% | 1,701 |
| Sep 21, 2026 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 1.69% | 8,533 |
| Sep 18, 2026 | 22.50 | 22.52 | 22.50 | 22.52 | 22.52 | -1.05% | 379 |
| Sep 17, 2026 | 23.07 | 23.07 | 22.76 | 22.76 | 22.76 | 1.29% | 663 |
| Sep 16, 2026 | 22.58 | 22.58 | 22.47 | 22.47 | 22.47 | 0.09% | 1,306 |
| Sep 15, 2026 | 22.61 | 22.62 | 22.44 | 22.45 | 22.45 | -0.49% | 5,300 |
| Sep 14, 2026 | 22.52 | 22.69 | 22.52 | 22.56 | 22.56 | -0.49% | 1,731 |
| Sep 11, 2026 | 22.74 | 22.74 | 22.67 | 22.67 | 22.67 | 1.61% | 545 |
| Sep 10, 2026 | 22.40 | 22.40 | 22.31 | 22.31 | 22.31 | -0.84% | 1,052 |
| Sep 9, 2026 | 22.66 | 22.66 | 22.50 | 22.50 | 22.50 | -0.88% | 4,252 |
| Sep 8, 2026 | 22.73 | 22.84 | 22.70 | 22.70 | 22.70 | -1.05% | 6,636 |
| Sep 4, 2026 | 22.91 | 22.98 | 22.91 | 22.94 | 22.94 | 0.53% | 21,600 |
| Sep 3, 2026 | 22.85 | 22.85 | 22.76 | 22.82 | 22.82 | 0.97% | 7,100 |
| Sep 2, 2026 | 22.47 | 22.60 | 22.47 | 22.60 | 22.60 | -0.26% | 2,601 |
| Sep 1, 2026 | 22.73 | 22.73 | 22.59 | 22.66 | 22.66 | -0.35% | 4,463 |
| Aug 31, 2026 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -0.92% | 347 |
| Aug 28, 2026 | 23.18 | 23.18 | 23.08 | 23.12 | 22.95 | 0.22% | 841 |
| Aug 27, 2026 | 23.08 | 23.08 | 23.07 | 23.07 | 22.90 | -0.35% | 2,064 |
| Aug 26, 2026 | 23.20 | 23.24 | 23.16 | 23.16 | 22.98 | -0.04% | 5,267 |
| Aug 25, 2026 | 23.13 | 23.17 | 23.13 | 23.17 | 22.99 | 0.61% | 1,812 |
| Aug 24, 2026 | 22.62 | 23.02 | 22.62 | 23.02 | 22.85 | 0.57% | 3,235 |
| Aug 21, 2026 | 22.98 | 22.98 | 22.81 | 22.89 | 22.72 | 0.53% | 11,796 |
| Aug 20, 2026 | 22.75 | 22.77 | 22.75 | 22.77 | 22.60 | -0.40% | 3,992 |
| Aug 19, 2026 | 22.92 | 22.92 | 22.86 | 22.86 | 22.69 | -0.35% | 654 |
| Aug 18, 2026 | 23.01 | 23.03 | 22.94 | 22.94 | 22.77 | -0.78% | 1,532 |
| Aug 17, 2026 | 23.05 | 23.13 | 23.05 | 23.12 | 22.95 | -0.22% | 221 |
| Aug 14, 2026 | 23.35 | 23.35 | 23.18 | 23.18 | 23.00 | -0.56% | 1,340 |
| Aug 13, 2026 | 23.34 | 23.34 | 23.31 | 23.31 | 23.13 | 0.22% | 301 |
| Aug 12, 2026 | 23.27 | 23.30 | 23.26 | 23.26 | 23.08 | 0.44% | 2,431 |
| Aug 11, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.98 | -0.22% | 331 |
| Aug 10, 2026 | 23.13 | 23.21 | 23.13 | 23.21 | 23.03 | -0.30% | 11,716 |
| Aug 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.10 | 0.39% | 338 |
| Aug 6, 2026 | 23.27 | 23.33 | 23.19 | 23.19 | 23.01 | -0.13% | 3,091 |
| Aug 5, 2026 | 23.30 | 23.30 | 23.22 | 23.22 | 23.04 | -0.30% | 1,823 |
| Aug 4, 2026 | 23.18 | 23.30 | 23.18 | 23.29 | 23.11 | 1.99% | 2,325 |
| Jul 31, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.66 | -0.22% | 82 |
| Jul 30, 2026 | 22.92 | 23.05 | 22.91 | 23.05 | 22.71 | 1.98% | 3,618 |
| Jul 29, 2026 | 22.73 | 22.73 | 22.60 | 22.60 | 22.27 | -0.85% | 4,210 |
| Jul 28, 2026 | 22.67 | 22.80 | 22.67 | 22.80 | 22.46 | -0.13% | 820 |
| Jul 27, 2026 | 22.79 | 22.83 | 22.79 | 22.83 | 22.49 | 0.63% | 710 |
| Jul 24, 2026 | 22.71 | 22.71 | 22.68 | 22.68 | 22.35 | 0.90% | 1,100 |
| Jul 23, 2026 | 22.55 | 22.62 | 22.48 | 22.48 | 22.15 | -1.69% | 1,087 |
| Jul 22, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.53 | 0.22% | 242 |
| Jul 21, 2026 | 22.86 | 22.86 | 22.77 | 22.82 | 22.48 | 1.81% | 3,942 |
| Jul 20, 2026 | 22.50 | 22.50 | 22.34 | 22.41 | 22.08 | -0.23% | 16,864 |
| Jul 17, 2026 | 22.40 | 22.49 | 22.40 | 22.46 | 22.13 | -0.81% | 3,111 |
| Jul 16, 2026 | 22.65 | 22.65 | 22.64 | 22.64 | 22.31 | -0.67% | 228 |
| Jul 15, 2026 | 22.77 | 22.80 | 22.72 | 22.80 | 22.46 | 0.22% | 771 |
| Jul 14, 2026 | 22.96 | 22.96 | 22.75 | 22.75 | 22.41 | 0.18% | 732 |