EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	47.95	47.97	47.93	47.97	47.97	0.08%	793,012
Dec 26, 2025	47.95	47.97	47.88	47.93	47.93	-	270,294
Dec 24, 2025	47.85	47.93	47.83	47.93	47.93	0.29%	175,563
Dec 23, 2025	47.71	47.82	47.70	47.79	47.79	-0.04%	248,410
Dec 22, 2025	47.82	47.82	47.78	47.81	47.81	-0.02%	404,427
Dec 19, 2025	47.85	47.88	47.81	47.82	47.82	-0.50%	228,098
Dec 18, 2025	48.06	48.08	48.01	48.06	47.90	0.25%	351,540
Dec 17, 2025	47.92	47.97	47.91	47.94	47.78	-0.04%	348,016
Dec 16, 2025	47.84	47.96	47.84	47.96	47.80	0.21%	322,723
Dec 15, 2025	47.90	47.94	47.85	47.86	47.70	0.06%	400,307
Dec 12, 2025	47.83	47.85	47.80	47.83	47.67	-0.29%	378,656
Dec 11, 2025	48.05	48.07	47.95	47.97	47.81	0.04%	371,090
Dec 10, 2025	47.79	47.96	47.79	47.95	47.79	0.27%	252,879
Dec 9, 2025	47.91	47.91	47.79	47.82	47.66	-0.06%	338,115
Dec 8, 2025	47.91	47.91	47.78	47.85	47.69	-0.17%	281,688
Dec 5, 2025	47.99	47.99	47.89	47.93	47.77	-0.13%	246,635
Dec 4, 2025	48.02	48.02	47.96	47.99	47.83	-0.21%	441,283
Dec 3, 2025	48.04	48.10	48.01	48.09	47.93	0.19%	261,484
Dec 2, 2025	47.96	48.01	47.93	48.00	47.84	0.10%	273,853
Dec 1, 2025	47.95	47.98	47.93	47.95	47.79	-0.75%	173,843
Nov 28, 2025	48.36	48.36	48.25	48.31	47.99	-0.10%	124,527
Nov 26, 2025	48.30	48.38	48.25	48.36	48.04	0.08%	261,203
Nov 25, 2025	48.24	48.36	48.24	48.32	48.00	0.25%	316,893
Nov 24, 2025	48.19	48.23	48.15	48.20	47.88	0.17%	204,332
Nov 21, 2025	48.13	48.13	48.04	48.12	47.80	0.23%	276,619
Nov 20, 2025	47.99	48.04	47.97	48.01	47.69	0.17%	310,367
Nov 19, 2025	48.01	48.02	47.92	47.93	47.61	-0.02%	286,816
Nov 18, 2025	48.00	48.03	47.89	47.94	47.62	0.02%	929,502
Nov 17, 2025	47.93	47.97	47.90	47.93	47.61	0.06%	329,357
Nov 14, 2025	48.06	48.06	47.90	47.90	47.58	-0.13%	317,184
Nov 13, 2025	48.03	48.06	47.96	47.96	47.64	-0.33%	249,855
Nov 12, 2025	48.10	48.14	48.08	48.12	47.80	-0.02%	237,436
Nov 11, 2025	48.09	48.14	48.07	48.13	47.81	0.25%	175,994
Nov 10, 2025	48.01	48.03	47.98	48.01	47.69	-0.02%	194,068
Nov 7, 2025	47.96	48.07	47.96	48.02	47.70	-0.04%	241,661
Nov 6, 2025	47.99	48.06	47.98	48.04	47.72	0.40%	206,064
Nov 5, 2025	47.97	47.97	47.83	47.85	47.53	-0.35%	240,981
Nov 4, 2025	47.96	48.04	47.96	48.02	47.70	0.13%	204,330
Nov 3, 2025	47.93	47.97	47.91	47.96	47.64	-0.46%	210,978
Oct 31, 2025	48.22	48.25	48.16	48.18	47.71	-0.04%	390,075
Oct 30, 2025	48.14	48.27	48.14	48.20	47.73	-0.17%	190,802
Oct 29, 2025	48.50	48.51	48.28	48.28	47.80	-0.52%	282,406
Oct 28, 2025	48.48	48.53	48.47	48.53	48.05	0.10%	381,258
Oct 27, 2025	48.42	48.49	48.37	48.48	48.00	0.10%	246,311
Oct 24, 2025	48.48	48.48	48.39	48.43	47.95	0.06%	169,851
Oct 23, 2025	48.42	48.46	48.38	48.40	47.92	-0.17%	181,990
Oct 22, 2025	48.47	48.52	48.43	48.48	48.00	0.02%	200,375
Oct 21, 2025	48.49	48.54	48.46	48.47	47.99	0.14%	473,306
Oct 20, 2025	48.42	48.44	48.39	48.40	47.92	0.06%	197,542
Oct 17, 2025	48.39	48.39	48.31	48.37	47.89	-0.10%	213,329