EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.45	47.50	47.42	47.48	-	0.13%	122,631
May 28, 2026	47.32	47.44	47.29	47.42	47.42	0.25%	2,481,744
May 27, 2026	47.32	47.36	47.29	47.30	47.30	0.04%	266,851
May 26, 2026	47.30	47.30	47.22	47.28	47.28	0.36%	293,454
May 22, 2026	47.15	47.16	47.02	47.11	47.11	0.06%	308,642
May 21, 2026	46.91	47.16	46.87	47.08	47.08	0.15%	513,875
May 20, 2026	46.77	47.06	46.77	47.01	47.01	0.53%	271,767
May 19, 2026	46.77	46.84	46.71	46.76	46.76	-0.36%	897,114
May 18, 2026	47.00	47.03	46.87	46.93	46.93	-0.09%	763,215
May 15, 2026	46.99	47.03	46.94	46.97	46.97	-0.55%	1,263,434
May 14, 2026	47.34	47.63	47.22	47.23	47.23	-0.06%	430,079
May 13, 2026	47.23	47.26	47.16	47.26	47.26	0.04%	188,816
May 12, 2026	47.26	47.28	47.22	47.24	47.24	-0.30%	232,575
May 11, 2026	47.45	47.46	47.38	47.38	47.38	-0.27%	184,545
May 8, 2026	47.51	47.53	47.48	47.51	47.51	0.27%	415,459
May 7, 2026	47.56	47.56	47.36	47.38	47.38	-0.25%	369,803
May 6, 2026	47.48	47.51	47.45	47.50	47.50	0.42%	1,161,529
May 5, 2026	47.26	47.34	47.26	47.30	47.30	0.17%	799,518
May 4, 2026	47.31	47.32	47.15	47.22	47.22	-0.32%	281,987
May 1, 2026	47.34	47.48	47.31	47.37	47.37	0.10%	241,801
Apr 30, 2026	47.49	47.53	47.45	47.48	47.32	0.13%	253,351
Apr 29, 2026	47.51	47.51	47.39	47.42	47.26	-0.42%	149,944
Apr 28, 2026	47.58	47.62	47.55	47.62	47.46	-0.04%	204,627
Apr 27, 2026	47.66	47.71	47.61	47.64	47.48	-0.17%	152,406
Apr 24, 2026	47.63	47.73	47.59	47.72	47.56	0.15%	230,191
Apr 23, 2026	47.72	47.76	47.58	47.65	47.49	-0.10%	154,356
Apr 22, 2026	47.78	47.79	47.70	47.70	47.54	0.06%	261,677
Apr 21, 2026	47.76	47.78	47.66	47.67	47.51	-0.31%	184,239
Apr 20, 2026	47.83	47.84	47.77	47.82	47.66	-0.04%	193,736
Apr 17, 2026	47.86	47.90	47.81	47.84	47.68	0.38%	171,146
Apr 16, 2026	47.77	47.78	47.63	47.66	47.50	-0.13%	139,086
Apr 15, 2026	47.74	47.75	47.69	47.72	47.56	-0.15%	183,045
Apr 14, 2026	47.68	47.80	47.67	47.79	47.63	0.23%	301,988
Apr 13, 2026	47.56	47.69	47.55	47.68	47.52	0.19%	399,882
Apr 10, 2026	47.64	47.66	47.57	47.59	47.43	-0.13%	180,803
Apr 9, 2026	47.59	47.72	47.53	47.65	47.49	0.06%	222,822
Apr 8, 2026	47.74	47.76	47.58	47.62	47.46	0.21%	249,017
Apr 7, 2026	47.45	47.54	47.31	47.52	47.36	0.13%	194,937
Apr 6, 2026	47.43	47.51	47.42	47.46	47.30	-0.11%	260,628
Apr 2, 2026	47.38	47.55	47.38	47.51	47.35	0.21%	240,571
Apr 1, 2026	47.39	47.50	47.38	47.41	47.25	0.04%	186,888
Mar 31, 2026	47.55	47.64	47.51	47.55	47.23	0.23%	296,150
Mar 30, 2026	47.44	47.51	47.40	47.44	47.12	0.51%	207,029
Mar 27, 2026	47.09	47.26	47.09	47.20	46.89	-	371,069
Mar 26, 2026	47.35	47.41	47.20	47.20	46.89	-0.60%	206,480
Mar 25, 2026	47.50	47.53	47.43	47.49	47.17	0.37%	251,301
Mar 24, 2026	47.25	47.40	47.22	47.31	46.99	-0.27%	427,326
Mar 23, 2026	47.34	47.52	47.31	47.44	47.12	0.34%	673,965
Mar 20, 2026	47.48	47.48	47.25	47.28	46.96	-0.78%	333,452
Mar 19, 2026	47.50	47.71	47.50	47.65	47.33	0.09%	1,109,577