Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
28.99
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed

EAGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202529.1929.1928.9428.9928.99-67,901
Jun 4, 202529.0529.1028.9728.9928.990.07%35,281
Jun 3, 202528.8528.9728.7228.9728.970.77%58,700
Jun 2, 202528.5828.7628.4428.7528.750.56%137,834
May 30, 202528.5128.6528.3528.5928.59-328,919
May 29, 202528.6028.6128.4628.5928.590.25%57,572
May 28, 202528.6728.6728.4928.5228.52-0.52%56,448
May 27, 202528.5128.7028.4228.6728.671.59%150,474
May 23, 202528.1528.2828.0928.2228.22-0.98%89,288
May 22, 202528.4228.6328.4128.5028.50-0.11%110,130
May 21, 202528.8328.9528.5128.5328.53-1.62%126,693
May 20, 202528.9029.0428.8829.0029.00-4,451,874
May 19, 202528.5429.0328.5429.0029.000.80%185,609
May 16, 202528.6728.8928.5428.7728.770.70%152,664
May 15, 202528.3528.5928.2428.5728.570.04%58,944
May 14, 202528.7228.7228.5428.5628.56-0.45%57,218
May 13, 202528.6028.8528.6028.6928.69-68,851
May 12, 202528.6228.7028.5828.6928.692.61%64,136
May 9, 202528.0828.0827.8427.9627.960.04%72,863
May 8, 202527.9228.2027.9127.9527.950.54%280,419
May 7, 202527.8127.9527.6627.8027.800.02%195,911
May 6, 202527.8127.9727.7727.8027.80-0.48%57,447
May 5, 202527.9428.1227.9227.9327.93-0.53%60,705
May 2, 202527.9828.1427.8428.0828.081.89%244,861
May 1, 202527.7627.7727.5427.5627.560.73%404,200
Apr 30, 202527.0327.3926.9827.3627.36-0.15%47,276
Apr 29, 202527.3027.4527.2327.4027.400.37%311,627
Apr 28, 202527.3827.4027.1127.3027.30-31,926
Apr 25, 202527.1427.3027.0827.3027.300.63%152,527
Apr 24, 202526.6427.1426.6427.1327.131.76%326,001
Apr 23, 202526.7627.0726.6326.6626.662.07%100,046
Apr 22, 202525.8726.2525.7826.1226.122.27%257,019
Apr 21, 202525.8125.8425.3425.5425.54-1.92%163,783
Apr 17, 202526.1026.2526.0326.0426.04-1.38%226,992
Apr 16, 202526.6426.7826.1926.4126.41-1.22%279,830
Apr 15, 202526.8826.9626.7126.7326.73-0.11%373,360
Apr 14, 202527.0627.0626.5626.7626.760.30%696,852
Apr 11, 202526.2726.7126.0626.6826.681.18%956,065
Apr 10, 202526.5326.5925.7626.3726.37-3.12%667,439
Apr 9, 202525.1827.3424.9927.2227.228.23%1,091,499
Apr 8, 202526.2726.3324.9625.1525.15-1.22%85,681
Apr 7, 202524.6226.1824.5825.4625.46-0.55%376,444
Apr 4, 202526.1826.3125.5425.6025.60-5.60%265,539
Apr 3, 202527.6327.6327.1027.1227.12-4.44%645,966
Apr 2, 202528.0528.4328.0528.3828.380.67%203,485
Apr 1, 202527.9928.2227.8528.1928.190.64%1,841,759
Mar 31, 202527.6928.0327.6728.0128.010.39%281,932
Mar 28, 202528.4128.4127.9027.9027.90-2.00%29,331
Mar 27, 202528.4728.6328.4428.4728.47-0.52%50,197
Mar 26, 202528.8928.9028.5328.6228.62-0.83%315,060