EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	48.55	48.60	48.54	48.56	48.56	0.17%	179,368
Feb 26, 2026	48.41	48.48	48.41	48.48	48.48	0.21%	265,881
Feb 25, 2026	48.37	48.44	48.37	48.38	48.38	-0.08%	303,873
Feb 24, 2026	48.42	48.44	48.39	48.42	48.42	-0.04%	311,558
Feb 23, 2026	48.36	48.46	48.36	48.44	48.44	0.23%	226,898
Feb 20, 2026	48.34	48.36	48.27	48.33	48.33	-0.02%	242,107
Feb 19, 2026	48.28	48.35	48.28	48.34	48.34	0.04%	273,974
Feb 18, 2026	48.32	48.36	48.31	48.32	48.32	-0.12%	282,873
Feb 17, 2026	48.37	48.39	48.34	48.38	48.38	0.04%	293,576
Feb 13, 2026	48.34	48.38	48.33	48.36	48.36	0.25%	324,231
Feb 12, 2026	48.08	48.25	48.08	48.24	48.24	0.48%	241,340
Feb 11, 2026	48.00	48.09	47.99	48.01	48.01	-0.21%	481,341
Feb 10, 2026	48.08	48.13	48.07	48.11	48.11	0.31%	188,885
Feb 9, 2026	47.92	47.98	47.89	47.96	47.96	0.04%	269,815
Feb 6, 2026	47.93	47.97	47.88	47.94	47.94	-	705,272
Feb 5, 2026	47.81	47.94	47.78	47.94	47.94	0.48%	348,403
Feb 4, 2026	47.71	47.76	47.67	47.71	47.71	-0.08%	309,094
Feb 3, 2026	47.68	47.75	47.68	47.75	47.75	0.04%	355,349
Feb 2, 2026	47.80	47.81	47.71	47.73	47.73	-0.44%	738,236
Jan 30, 2026	47.95	47.99	47.93	47.94	47.78	-0.04%	202,405
Jan 29, 2026	47.88	48.00	47.88	47.96	47.80	0.10%	309,107
Jan 28, 2026	47.98	47.98	47.87	47.91	47.75	-0.17%	1,038,332
Jan 27, 2026	48.02	48.06	47.98	47.99	47.83	-0.08%	192,134
Jan 26, 2026	48.03	48.04	48.00	48.03	47.87	0.15%	244,206
Jan 23, 2026	47.93	47.97	47.87	47.96	47.80	0.08%	257,255
Jan 22, 2026	47.85	47.94	47.83	47.92	47.76	0.08%	298,513
Jan 21, 2026	47.81	47.90	47.78	47.88	47.72	0.27%	239,411
Jan 20, 2026	47.76	47.82	47.74	47.75	47.59	-0.38%	342,139
Jan 16, 2026	48.00	48.02	47.92	47.93	47.77	-0.19%	196,612
Jan 15, 2026	48.11	48.11	48.02	48.02	47.86	-0.10%	265,414
Jan 14, 2026	48.01	48.10	48.01	48.07	47.91	0.15%	2,459,658
Jan 13, 2026	48.02	48.02	47.95	48.00	47.84	0.06%	614,451
Jan 12, 2026	47.94	48.01	47.92	47.97	47.81	-0.06%	333,640
Jan 9, 2026	47.95	48.02	47.90	48.00	47.84	0.27%	384,252
Jan 8, 2026	47.87	47.91	47.86	47.87	47.71	-0.19%	198,591
Jan 7, 2026	47.98	48.00	47.92	47.96	47.80	0.08%	392,340
Jan 6, 2026	47.86	47.92	47.81	47.92	47.76	-0.02%	338,562
Jan 5, 2026	47.85	47.93	47.84	47.93	47.77	0.21%	509,988
Jan 2, 2026	47.89	47.89	47.81	47.83	47.67	-0.04%	263,617
Dec 31, 2025	47.90	47.96	47.84	47.85	47.69	-0.25%	260,266
Dec 30, 2025	47.91	47.99	47.91	47.97	47.81	-	371,081
Dec 29, 2025	47.95	47.97	47.93	47.97	47.81	0.08%	793,012
Dec 26, 2025	47.95	47.97	47.88	47.93	47.77	-	270,309
Dec 24, 2025	47.85	47.93	47.83	47.93	47.77	0.29%	175,563
Dec 23, 2025	47.71	47.82	47.70	47.79	47.63	-0.04%	248,410
Dec 22, 2025	47.82	47.82	47.78	47.81	47.65	-0.02%	404,427
Dec 19, 2025	47.85	47.88	47.81	47.82	47.66	-0.50%	228,098
Dec 18, 2025	48.06	48.08	48.01	48.06	47.74	0.25%	351,540
Dec 17, 2025	47.92	47.97	47.91	47.94	47.62	-0.04%	348,016
Dec 16, 2025	47.84	47.96	47.84	47.96	47.64	0.21%	322,723