EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	45.64	45.66	45.51	45.53	45.53	-0.35%	347,826
Oct 16, 2026	45.61	45.75	45.59	45.69	45.69	0.04%	550,096
Oct 15, 2026	45.77	45.79	45.63	45.67	45.67	0.59%	654,249
Oct 14, 2026	45.12	45.43	45.11	45.40	45.40	0.13%	319,874
Oct 13, 2026	45.37	45.37	45.30	45.34	45.34	0.13%	678,695
Oct 12, 2026	45.23	45.29	45.23	45.28	45.28	-	431,660
Oct 9, 2026	45.24	45.29	45.19	45.28	45.28	-0.04%	595,536
Oct 8, 2026	45.10	45.30	45.07	45.30	45.30	0.33%	1,092,756
Oct 7, 2026	44.95	45.19	44.93	45.15	45.15	-0.02%	737,283
Oct 6, 2026	45.15	45.21	45.09	45.16	45.16	0.20%	629,773
Oct 5, 2026	45.08	45.10	44.96	45.07	45.07	-0.11%	591,322
Oct 2, 2026	45.31	45.35	45.07	45.12	45.12	-0.18%	584,069
Oct 1, 2026	45.05	45.26	44.93	45.20	45.20	0.25%	757,791
Sep 30, 2026	45.35	45.35	45.17	45.25	45.09	-0.09%	393,131
Sep 29, 2026	45.30	45.31	45.15	45.29	45.13	-0.09%	456,145
Sep 28, 2026	45.35	45.39	45.23	45.33	45.17	-0.46%	412,953
Sep 25, 2026	45.49	45.56	45.36	45.54	45.38	0.22%	328,834
Sep 24, 2026	45.70	45.73	45.44	45.44	45.28	-0.53%	372,159
Sep 23, 2026	45.98	46.00	45.60	45.68	45.52	-0.85%	906,887
Sep 22, 2026	46.09	46.11	46.00	46.07	45.90	0.04%	607,435
Sep 21, 2026	46.06	46.07	46.01	46.05	45.89	0.24%	393,042
Sep 18, 2026	46.00	46.00	45.92	45.94	45.78	-0.35%	338,286
Sep 17, 2026	46.07	46.12	46.02	46.10	45.93	0.48%	210,643
Sep 16, 2026	45.96	46.06	45.87	45.88	45.72	-0.04%	322,455
Sep 15, 2026	45.87	45.94	45.85	45.90	45.74	-0.04%	552,453
Sep 14, 2026	45.89	46.04	45.84	45.92	45.76	-0.07%	377,824
Sep 11, 2026	46.07	46.09	45.92	45.95	45.79	-0.11%	421,602
Sep 10, 2026	46.09	46.14	45.97	46.00	45.84	-0.65%	412,967
Sep 9, 2026	46.38	46.40	46.24	46.30	46.13	-0.24%	323,844
Sep 8, 2026	46.47	46.47	46.36	46.41	46.24	-0.06%	429,453
Sep 4, 2026	46.45	46.49	46.43	46.44	46.27	0.02%	351,918
Sep 3, 2026	46.50	46.51	46.42	46.43	46.26	0.11%	410,039
Sep 2, 2026	46.37	46.38	46.31	46.38	46.21	0.09%	236,408
Sep 1, 2026	46.38	46.47	46.32	46.34	46.17	-0.32%	348,106
Aug 31, 2026	46.64	46.65	46.58	46.65	46.32	-0.06%	290,274
Aug 28, 2026	46.83	46.88	46.67	46.68	46.35	-0.32%	346,111
Aug 27, 2026	46.86	46.88	46.80	46.83	46.50	-0.04%	223,002
Aug 26, 2026	46.85	46.86	46.80	46.85	46.52	-0.17%	229,592
Aug 25, 2026	46.81	46.93	46.81	46.93	46.60	0.47%	240,234
Aug 24, 2026	46.68	46.74	46.68	46.71	46.38	0.17%	291,523
Aug 21, 2026	46.67	46.67	46.60	46.63	46.30	-0.11%	194,385
Aug 20, 2026	46.68	46.75	46.64	46.68	46.35	-0.32%	1,415,370
Aug 19, 2026	46.81	46.84	46.72	46.83	46.50	0.43%	441,819
Aug 18, 2026	46.55	46.64	46.53	46.63	46.30	0.11%	249,488
Aug 17, 2026	46.63	46.67	46.57	46.58	46.25	-0.19%	228,980
Aug 14, 2026	46.77	46.78	46.65	46.67	46.34	-0.24%	224,032
Aug 13, 2026	46.79	46.87	46.76	46.78	46.45	0.30%	493,750
Aug 12, 2026	46.71	46.71	46.63	46.64	46.31	0.09%	236,813
Aug 11, 2026	46.62	46.67	46.59	46.60	46.27	0.11%	300,043
Aug 10, 2026	46.66	46.68	46.54	46.55	46.22	-0.41%	1,808,624