EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	46.90	47.01	46.88	47.00	47.00	0.17%	323,624
May 29, 2025	46.84	46.95	46.83	46.92	46.92	0.39%	471,719
May 28, 2025	46.75	46.77	46.67	46.74	46.74	-0.13%	448,942
May 27, 2025	46.72	46.85	46.69	46.80	46.80	0.45%	194,124
May 23, 2025	46.66	46.67	46.54	46.59	46.59	0.09%	340,136
May 22, 2025	46.40	46.55	46.34	46.55	46.55	0.30%	254,257
May 21, 2025	46.54	46.61	46.38	46.41	46.41	-0.68%	394,004
May 20, 2025	46.70	46.76	46.64	46.73	46.73	-0.19%	436,583
May 19, 2025	46.56	46.83	46.53	46.82	46.82	0.04%	796,681
May 16, 2025	46.93	46.93	46.79	46.80	46.80	0.04%	280,232
May 15, 2025	46.64	46.79	46.61	46.78	46.78	0.54%	220,476
May 14, 2025	46.63	46.66	46.51	46.53	46.53	-0.30%	233,115
May 13, 2025	46.74	46.76	46.62	46.67	46.67	-0.06%	284,821
May 12, 2025	46.69	46.81	46.68	46.70	46.70	-0.34%	459,197
May 9, 2025	46.90	46.95	46.84	46.86	46.86	0.11%	191,026
May 8, 2025	47.07	47.07	46.81	46.81	46.81	-0.55%	134,776
May 7, 2025	47.03	47.11	47.02	47.07	47.07	0.26%	255,563
May 6, 2025	46.84	46.96	46.81	46.95	46.95	0.17%	644,989
May 5, 2025	46.91	46.93	46.79	46.87	46.87	-0.19%	339,266
May 2, 2025	47.00	47.05	46.90	46.96	46.96	-0.38%	242,889
May 1, 2025	47.36	47.36	47.10	47.14	47.14	-0.65%	963,623
Apr 30, 2025	47.44	47.52	47.40	47.45	47.30	-0.06%	213,664
Apr 29, 2025	47.33	47.49	47.33	47.48	47.32	0.21%	156,400
Apr 28, 2025	47.21	47.40	47.21	47.38	47.23	0.25%	245,207
Apr 25, 2025	47.20	47.26	47.15	47.26	47.11	0.38%	215,721
Apr 24, 2025	47.02	47.09	46.99	47.08	46.93	0.56%	148,388
Apr 23, 2025	47.14	47.20	46.80	46.82	46.67	0.24%	337,635
Apr 22, 2025	46.80	46.83	46.71	46.71	46.56	0.11%	342,871
Apr 21, 2025	46.80	46.90	46.66	46.66	46.51	-0.55%	334,155
Apr 17, 2025	47.00	47.04	46.90	46.92	46.77	-0.23%	472,567
Apr 16, 2025	46.94	47.07	46.86	47.03	46.88	0.30%	282,575
Apr 15, 2025	46.78	46.99	46.78	46.89	46.74	0.19%	200,135
Apr 14, 2025	46.72	46.85	46.65	46.80	46.65	0.58%	233,126
Apr 11, 2025	46.40	46.62	46.14	46.53	46.38	-0.17%	288,282
Apr 10, 2025	46.81	46.93	46.59	46.61	46.46	-0.83%	324,607
Apr 9, 2025	46.56	47.00	46.34	47.00	46.85	0.36%	838,885
Apr 8, 2025	47.01	47.19	46.81	46.83	46.68	-0.59%	529,210
Apr 7, 2025	47.50	47.60	47.02	47.11	46.96	-1.24%	609,521
Apr 4, 2025	47.94	48.03	47.69	47.70	47.54	0.10%	423,473
Apr 3, 2025	47.72	47.80	47.64	47.65	47.49	0.51%	216,268
Apr 2, 2025	47.57	47.57	47.30	47.41	47.26	-0.06%	317,111
Apr 1, 2025	47.38	47.53	47.38	47.44	47.29	-0.08%	364,213
Mar 31, 2025	47.48	47.50	47.34	47.48	47.17	0.25%	569,281
Mar 28, 2025	47.24	47.45	47.22	47.36	47.05	0.64%	883,072
Mar 27, 2025	47.04	47.15	47.02	47.06	46.75	-0.08%	209,739
Mar 26, 2025	47.14	47.15	47.07	47.10	46.79	-0.21%	152,478
Mar 25, 2025	47.14	47.24	47.14	47.20	46.89	0.14%	141,879
Mar 24, 2025	47.25	47.26	47.12	47.14	46.83	-0.43%	288,257
Mar 21, 2025	47.43	47.47	47.34	47.34	47.03	-0.11%	180,768
Mar 20, 2025	47.56	47.56	47.36	47.39	47.08	0.11%	438,103