EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	47.48	47.50	47.35	47.48	-	0.25%	556,366
Mar 28, 2025	47.24	47.45	47.22	47.36	47.36	0.64%	883,072
Mar 27, 2025	47.04	47.15	47.02	47.06	47.06	-0.08%	209,739
Mar 26, 2025	47.14	47.15	47.07	47.10	47.10	-0.21%	152,478
Mar 25, 2025	47.14	47.24	47.14	47.20	47.20	0.14%	141,879
Mar 24, 2025	47.25	47.26	47.12	47.14	47.14	-0.43%	288,257
Mar 21, 2025	47.43	47.47	47.34	47.34	47.34	-0.11%	180,768
Mar 20, 2025	47.56	47.56	47.36	47.39	47.39	0.11%	438,103
Mar 19, 2025	47.17	47.38	47.13	47.34	47.34	0.28%	162,294
Mar 18, 2025	47.12	47.28	47.11	47.21	47.21	0.08%	343,020
Mar 17, 2025	47.22	47.29	47.15	47.17	47.17	0.15%	228,992
Mar 14, 2025	47.13	47.19	47.10	47.10	47.10	-0.25%	376,109
Mar 13, 2025	47.04	47.22	47.01	47.22	47.22	0.30%	2,923,177
Mar 12, 2025	47.17	47.20	47.08	47.08	47.08	-0.32%	777,722
Mar 11, 2025	47.36	47.43	47.20	47.23	47.23	-0.27%	716,416
Mar 10, 2025	47.37	47.46	47.34	47.36	47.36	0.40%	374,662
Mar 7, 2025	47.39	47.40	47.14	47.17	47.17	-0.13%	186,539
Mar 6, 2025	47.23	47.29	47.10	47.23	47.23	-0.06%	280,985
Mar 5, 2025	47.45	47.49	47.25	47.26	47.26	-0.32%	300,435
Mar 4, 2025	47.58	47.65	47.39	47.41	47.41	-0.27%	364,841
Mar 3, 2025	47.30	47.57	47.28	47.54	47.54	-0.08%	950,715
Feb 28, 2025	47.52	47.62	47.44	47.58	47.44	0.40%	630,065
Feb 27, 2025	47.35	47.43	47.34	47.39	47.25	-0.13%	2,361,157
Feb 26, 2025	47.35	47.48	47.30	47.45	47.31	0.23%	183,199
Feb 25, 2025	47.32	47.40	47.27	47.34	47.20	0.57%	180,264
Feb 24, 2025	46.93	47.10	46.93	47.07	46.93	0.17%	317,977
Feb 21, 2025	46.86	47.07	46.85	46.99	46.85	0.38%	204,259
Feb 20, 2025	46.74	46.83	46.74	46.81	46.67	0.15%	239,208
Feb 19, 2025	46.63	46.80	46.63	46.74	46.60	0.11%	239,562
Feb 18, 2025	46.71	46.80	46.67	46.69	46.55	-0.36%	234,163
Feb 14, 2025	46.88	46.94	46.85	46.86	46.72	0.39%	156,647
Feb 13, 2025	46.59	46.74	46.59	46.68	46.54	0.69%	216,820
Feb 12, 2025	46.40	46.45	46.34	46.36	46.22	-0.62%	347,591
Feb 11, 2025	46.65	46.68	46.62	46.65	46.51	-0.19%	158,817
Feb 10, 2025	46.70	46.84	46.70	46.74	46.60	-	273,408
Feb 7, 2025	46.71	46.79	46.69	46.74	46.60	-0.28%	191,685
Feb 6, 2025	46.87	46.93	46.82	46.87	46.73	-0.15%	233,314
Feb 5, 2025	46.87	46.98	46.82	46.94	46.80	0.56%	201,133
Feb 4, 2025	46.52	46.69	46.50	46.68	46.54	0.17%	277,595
Feb 3, 2025	46.71	46.76	46.53	46.60	46.46	-0.28%	473,027
Jan 31, 2025	46.81	46.85	46.64	46.73	46.43	-0.13%	327,511
Jan 30, 2025	46.81	46.85	46.76	46.79	46.49	0.13%	255,432
Jan 29, 2025	46.78	46.80	46.62	46.73	46.43	-0.02%	250,744
Jan 28, 2025	46.62	46.77	46.62	46.74	46.44	-	328,711
Jan 27, 2025	46.72	46.79	46.66	46.74	46.44	0.45%	315,098
Jan 24, 2025	46.41	46.56	46.40	46.53	46.24	0.19%	298,480
Jan 23, 2025	46.38	46.46	46.37	46.44	46.15	-0.17%	253,109
Jan 22, 2025	46.60	46.62	46.48	46.52	46.23	-0.36%	216,886
Jan 21, 2025	46.62	46.69	46.55	46.69	46.39	0.50%	327,820
Jan 17, 2025	46.53	46.53	46.44	46.46	46.17	-	322,946