EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	47.94	48.02	47.92	47.98	47.98	0.19%	234,545
Oct 6, 2025	47.91	47.97	47.87	47.89	47.89	-0.19%	325,867
Oct 3, 2025	48.05	48.05	47.97	47.98	47.98	-0.08%	337,458
Oct 2, 2025	47.98	48.06	47.96	48.02	48.02	0.06%	275,230
Oct 1, 2025	48.00	48.02	47.92	47.99	47.99	-0.08%	204,803
Sep 30, 2025	48.06	48.13	48.00	48.03	47.87	-	1,425,731
Sep 29, 2025	47.97	48.06	47.97	48.03	47.87	0.25%	267,589
Sep 26, 2025	47.92	48.00	47.89	47.91	47.75	-	179,587
Sep 25, 2025	47.92	47.93	47.84	47.91	47.75	-0.17%	221,061
Sep 24, 2025	48.03	48.03	47.96	47.99	47.83	-0.17%	156,173
Sep 23, 2025	48.04	48.07	47.98	48.07	47.91	0.21%	196,172
Sep 22, 2025	48.02	48.03	47.96	47.97	47.81	-0.19%	210,090
Sep 19, 2025	48.03	48.07	48.00	48.06	47.90	0.04%	235,105
Sep 18, 2025	48.04	48.09	47.99	48.04	47.88	-0.25%	287,422
Sep 17, 2025	48.31	48.39	48.15	48.16	48.00	-0.23%	512,510
Sep 16, 2025	48.25	48.29	48.22	48.27	48.11	0.04%	1,037,061
Sep 15, 2025	48.24	48.27	48.21	48.25	48.09	0.15%	221,259
Sep 12, 2025	48.15	48.18	48.07	48.18	48.02	-0.10%	235,327
Sep 11, 2025	48.16	48.27	48.16	48.23	48.07	0.21%	461,720
Sep 10, 2025	48.10	48.19	48.07	48.13	47.97	0.19%	225,477
Sep 9, 2025	48.09	48.12	47.98	48.04	47.88	-0.17%	380,323
Sep 8, 2025	48.06	48.13	48.05	48.12	47.96	0.35%	267,362
Sep 5, 2025	47.98	48.02	47.95	47.95	47.79	0.44%	239,272
Sep 4, 2025	47.66	47.74	47.61	47.74	47.58	0.40%	428,640
Sep 3, 2025	47.42	47.60	47.42	47.55	47.40	0.34%	156,327
Sep 2, 2025	47.34	47.41	47.33	47.39	47.24	-0.57%	165,018
Aug 29, 2025	47.67	47.69	47.64	47.66	47.35	-0.10%	233,904
Aug 28, 2025	47.64	47.73	47.63	47.71	47.40	0.13%	179,522
Aug 27, 2025	47.54	47.65	47.51	47.65	47.34	0.08%	159,850
Aug 26, 2025	47.54	47.61	47.51	47.61	47.30	0.13%	295,644
Aug 25, 2025	47.53	47.59	47.51	47.55	47.24	-0.11%	221,746
Aug 22, 2025	47.44	47.64	47.44	47.60	47.29	0.49%	221,841
Aug 21, 2025	47.41	47.42	47.31	47.37	47.06	-0.23%	315,395
Aug 20, 2025	47.43	47.51	47.42	47.48	47.17	0.11%	342,066
Aug 19, 2025	47.40	47.45	47.40	47.43	47.12	0.17%	356,546
Aug 18, 2025	47.41	47.42	47.32	47.35	47.04	-0.08%	175,389
Aug 15, 2025	47.46	47.47	47.37	47.39	47.08	-0.19%	305,399
Aug 14, 2025	47.54	47.54	47.45	47.48	47.17	-0.25%	179,192
Aug 13, 2025	47.57	47.62	47.57	47.60	47.29	0.36%	159,957
Aug 12, 2025	47.39	47.44	47.34	47.43	47.12	-	175,771
Aug 11, 2025	47.44	47.49	47.42	47.43	47.12	0.04%	194,061
Aug 8, 2025	47.45	47.45	47.39	47.41	47.10	-0.23%	163,724
Aug 7, 2025	47.56	47.60	47.49	47.52	47.21	-0.04%	297,393
Aug 6, 2025	47.53	47.56	47.37	47.54	47.23	-0.06%	266,292
Aug 5, 2025	47.50	47.59	47.49	47.57	47.26	0.06%	257,206
Aug 4, 2025	47.53	47.56	47.47	47.54	47.23	0.06%	182,963
Aug 1, 2025	47.38	47.52	47.36	47.51	47.20	0.55%	533,409
Jul 31, 2025	47.32	47.36	47.24	47.25	46.78	0.02%	843,575
Jul 30, 2025	47.23	47.36	47.22	47.24	46.77	-0.25%	207,788
Jul 29, 2025	47.19	47.36	47.18	47.36	46.89	0.47%	310,924