EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	46.55	46.64	46.53	46.63	46.63	0.11%	249,487
Aug 17, 2026	46.63	46.67	46.57	46.58	46.58	-0.19%	228,979
Aug 14, 2026	46.77	46.78	46.65	46.67	46.67	-0.24%	224,032
Aug 13, 2026	46.79	46.87	46.76	46.78	46.78	0.30%	493,730
Aug 12, 2026	46.71	46.71	46.63	46.64	46.64	0.09%	236,756
Aug 11, 2026	46.62	46.67	46.59	46.60	46.60	0.11%	300,043
Aug 10, 2026	46.66	46.68	46.54	46.55	46.55	-0.41%	1,808,374
Aug 7, 2026	46.76	46.80	46.68	46.74	46.74	0.17%	544,569
Aug 6, 2026	46.72	46.73	46.62	46.66	46.66	-0.28%	234,069
Aug 5, 2026	46.75	46.80	46.72	46.79	46.79	0.06%	256,460
Aug 4, 2026	46.70	46.77	46.70	46.76	46.76	0.41%	274,195
Aug 3, 2026	46.56	46.59	46.52	46.57	46.57	0.18%	292,328
Jul 31, 2026	46.68	46.68	46.56	46.65	46.49	-0.21%	319,707
Jul 30, 2026	46.76	46.80	46.72	46.75	46.59	0.04%	456,010
Jul 29, 2026	46.85	46.91	46.73	46.73	46.57	-0.34%	608,412
Jul 28, 2026	46.83	46.95	46.83	46.89	46.73	0.21%	191,605
Jul 27, 2026	46.78	46.81	46.74	46.79	46.63	0.26%	257,911
Jul 24, 2026	46.67	46.76	46.67	46.67	46.51	0.11%	223,947
Jul 23, 2026	46.60	46.65	46.59	46.62	46.46	-0.26%	183,955
Jul 22, 2026	46.79	46.80	46.73	46.74	46.58	-0.15%	176,429
Jul 21, 2026	46.87	46.87	46.79	46.81	46.65	-0.21%	151,407
Jul 20, 2026	47.01	47.02	46.89	46.91	46.75	-0.26%	325,750
Jul 17, 2026	47.08	47.13	47.03	47.03	46.87	0.04%	401,079
Jul 16, 2026	46.96	47.02	46.92	47.01	46.85	-0.04%	209,743
Jul 15, 2026	46.97	47.06	46.97	47.03	46.87	0.23%	262,986
Jul 14, 2026	46.91	47.01	46.89	46.92	46.76	0.23%	249,121
Jul 13, 2026	46.91	46.92	46.81	46.81	46.65	-0.36%	164,143
Jul 10, 2026	47.02	47.04	46.96	46.98	46.82	-0.09%	191,372
Jul 9, 2026	46.99	47.08	46.97	47.02	46.86	0.15%	398,445
Jul 8, 2026	46.96	46.98	46.88	46.95	46.79	-0.17%	332,746
Jul 7, 2026	47.15	47.15	47.01	47.03	46.87	-0.42%	312,487
Jul 6, 2026	47.19	47.24	47.17	47.23	47.07	0.06%	551,741
Jul 2, 2026	47.19	47.25	47.17	47.20	47.04	0.04%	400,743
Jul 1, 2026	47.16	47.23	47.15	47.18	47.02	-0.16%	995,806
Jun 30, 2026	47.55	47.55	47.41	47.41	47.09	-0.42%	381,865
Jun 29, 2026	47.59	47.62	47.56	47.61	47.29	0.04%	220,135
Jun 26, 2026	47.52	47.61	47.52	47.59	47.27	0.11%	439,834
Jun 25, 2026	47.56	47.62	47.53	47.54	47.22	0.11%	270,320
Jun 24, 2026	47.46	47.53	47.44	47.49	47.17	0.44%	216,533
Jun 23, 2026	47.26	47.33	47.23	47.28	46.96	0.11%	227,272
Jun 22, 2026	47.25	47.26	47.20	47.23	46.91	-0.25%	415,691
Jun 18, 2026	47.41	47.46	47.35	47.35	47.03	0.28%	206,971
Jun 17, 2026	47.41	47.44	47.22	47.22	46.90	-0.36%	507,108
Jun 16, 2026	47.36	47.45	47.35	47.39	47.07	0.15%	350,318
Jun 15, 2026	47.39	47.41	47.32	47.32	47.00	0.06%	493,072
Jun 12, 2026	47.30	47.32	47.21	47.29	46.97	-0.08%	410,971
Jun 11, 2026	47.11	47.37	47.10	47.33	47.01	0.55%	268,429
Jun 10, 2026	47.13	47.16	47.04	47.07	46.75	-0.06%	188,521
Jun 9, 2026	47.09	47.13	47.04	47.10	46.78	0.19%	456,144
Jun 8, 2026	47.11	47.13	47.00	47.01	46.69	-0.06%	328,029