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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 29.19 | 29.19 | 28.94 | 28.99 | 28.99 | - | 67,901 |
Jun 4, 2025 | 29.05 | 29.10 | 28.97 | 28.99 | 28.99 | 0.07% | 35,281 |
Jun 3, 2025 | 28.85 | 28.97 | 28.72 | 28.97 | 28.97 | 0.77% | 58,700 |
Jun 2, 2025 | 28.58 | 28.76 | 28.44 | 28.75 | 28.75 | 0.56% | 137,834 |
May 30, 2025 | 28.51 | 28.65 | 28.35 | 28.59 | 28.59 | - | 328,919 |
May 29, 2025 | 28.60 | 28.61 | 28.46 | 28.59 | 28.59 | 0.25% | 57,572 |
May 28, 2025 | 28.67 | 28.67 | 28.49 | 28.52 | 28.52 | -0.52% | 56,448 |
May 27, 2025 | 28.51 | 28.70 | 28.42 | 28.67 | 28.67 | 1.59% | 150,474 |
May 23, 2025 | 28.15 | 28.28 | 28.09 | 28.22 | 28.22 | -0.98% | 89,288 |
May 22, 2025 | 28.42 | 28.63 | 28.41 | 28.50 | 28.50 | -0.11% | 110,130 |
May 21, 2025 | 28.83 | 28.95 | 28.51 | 28.53 | 28.53 | -1.62% | 126,693 |
May 20, 2025 | 28.90 | 29.04 | 28.88 | 29.00 | 29.00 | - | 4,451,874 |
May 19, 2025 | 28.54 | 29.03 | 28.54 | 29.00 | 29.00 | 0.80% | 185,609 |
May 16, 2025 | 28.67 | 28.89 | 28.54 | 28.77 | 28.77 | 0.70% | 152,664 |
May 15, 2025 | 28.35 | 28.59 | 28.24 | 28.57 | 28.57 | 0.04% | 58,944 |
May 14, 2025 | 28.72 | 28.72 | 28.54 | 28.56 | 28.56 | -0.45% | 57,218 |
May 13, 2025 | 28.60 | 28.85 | 28.60 | 28.69 | 28.69 | - | 68,851 |
May 12, 2025 | 28.62 | 28.70 | 28.58 | 28.69 | 28.69 | 2.61% | 64,136 |
May 9, 2025 | 28.08 | 28.08 | 27.84 | 27.96 | 27.96 | 0.04% | 72,863 |
May 8, 2025 | 27.92 | 28.20 | 27.91 | 27.95 | 27.95 | 0.54% | 280,419 |
May 7, 2025 | 27.81 | 27.95 | 27.66 | 27.80 | 27.80 | 0.02% | 195,911 |
May 6, 2025 | 27.81 | 27.97 | 27.77 | 27.80 | 27.80 | -0.48% | 57,447 |
May 5, 2025 | 27.94 | 28.12 | 27.92 | 27.93 | 27.93 | -0.53% | 60,705 |
May 2, 2025 | 27.98 | 28.14 | 27.84 | 28.08 | 28.08 | 1.89% | 244,861 |
May 1, 2025 | 27.76 | 27.77 | 27.54 | 27.56 | 27.56 | 0.73% | 404,200 |
Apr 30, 2025 | 27.03 | 27.39 | 26.98 | 27.36 | 27.36 | -0.15% | 47,276 |
Apr 29, 2025 | 27.30 | 27.45 | 27.23 | 27.40 | 27.40 | 0.37% | 311,627 |
Apr 28, 2025 | 27.38 | 27.40 | 27.11 | 27.30 | 27.30 | - | 31,926 |
Apr 25, 2025 | 27.14 | 27.30 | 27.08 | 27.30 | 27.30 | 0.63% | 152,527 |
Apr 24, 2025 | 26.64 | 27.14 | 26.64 | 27.13 | 27.13 | 1.76% | 326,001 |
Apr 23, 2025 | 26.76 | 27.07 | 26.63 | 26.66 | 26.66 | 2.07% | 100,046 |
Apr 22, 2025 | 25.87 | 26.25 | 25.78 | 26.12 | 26.12 | 2.27% | 257,019 |
Apr 21, 2025 | 25.81 | 25.84 | 25.34 | 25.54 | 25.54 | -1.92% | 163,783 |
Apr 17, 2025 | 26.10 | 26.25 | 26.03 | 26.04 | 26.04 | -1.38% | 226,992 |
Apr 16, 2025 | 26.64 | 26.78 | 26.19 | 26.41 | 26.41 | -1.22% | 279,830 |
Apr 15, 2025 | 26.88 | 26.96 | 26.71 | 26.73 | 26.73 | -0.11% | 373,360 |
Apr 14, 2025 | 27.06 | 27.06 | 26.56 | 26.76 | 26.76 | 0.30% | 696,852 |
Apr 11, 2025 | 26.27 | 26.71 | 26.06 | 26.68 | 26.68 | 1.18% | 956,065 |
Apr 10, 2025 | 26.53 | 26.59 | 25.76 | 26.37 | 26.37 | -3.12% | 667,439 |
Apr 9, 2025 | 25.18 | 27.34 | 24.99 | 27.22 | 27.22 | 8.23% | 1,091,499 |
Apr 8, 2025 | 26.27 | 26.33 | 24.96 | 25.15 | 25.15 | -1.22% | 85,681 |
Apr 7, 2025 | 24.62 | 26.18 | 24.58 | 25.46 | 25.46 | -0.55% | 376,444 |
Apr 4, 2025 | 26.18 | 26.31 | 25.54 | 25.60 | 25.60 | -5.60% | 265,539 |
Apr 3, 2025 | 27.63 | 27.63 | 27.10 | 27.12 | 27.12 | -4.44% | 645,966 |
Apr 2, 2025 | 28.05 | 28.43 | 28.05 | 28.38 | 28.38 | 0.67% | 203,485 |
Apr 1, 2025 | 27.99 | 28.22 | 27.85 | 28.19 | 28.19 | 0.64% | 1,841,759 |
Mar 31, 2025 | 27.69 | 28.03 | 27.67 | 28.01 | 28.01 | 0.39% | 281,932 |
Mar 28, 2025 | 28.41 | 28.41 | 27.90 | 27.90 | 27.90 | -2.00% | 29,331 |
Mar 27, 2025 | 28.47 | 28.63 | 28.44 | 28.47 | 28.47 | -0.52% | 50,197 |
Mar 26, 2025 | 28.89 | 28.90 | 28.53 | 28.62 | 28.62 | -0.83% | 315,060 |