Eagle Capital Select Equity ETF (EAGL)

EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	30.61	30.89	30.42	30.50	30.50	0.69%	471,035
Mar 20, 2026	30.54	30.54	30.16	30.29	30.29	-1.14%	128,324
Mar 19, 2026	30.53	30.75	30.41	30.64	30.64	-0.42%	478,566
Mar 18, 2026	31.18	31.21	30.72	30.77	30.77	-1.76%	196,697
Mar 17, 2026	31.26	31.46	31.25	31.32	31.32	0.71%	211,634
Mar 16, 2026	30.91	31.16	30.83	31.10	31.10	1.34%	231,376
Mar 13, 2026	30.82	30.95	30.55	30.69	30.69	0.16%	189,226
Mar 12, 2026	31.04	31.04	30.57	30.64	30.64	-1.95%	487,745
Mar 11, 2026	31.30	31.37	31.05	31.25	31.25	-0.06%	570,887
Mar 10, 2026	31.40	31.55	31.18	31.27	31.27	-0.89%	254,918
Mar 9, 2026	30.90	31.56	30.80	31.55	31.55	0.35%	235,931
Mar 6, 2026	31.46	31.51	31.17	31.44	31.44	-0.91%	204,715
Mar 5, 2026	31.92	31.96	31.55	31.73	31.73	-0.13%	113,997
Mar 4, 2026	31.49	31.90	31.49	31.77	31.77	0.68%	307,761
Mar 3, 2026	31.16	31.66	30.88	31.56	31.56	-1.05%	640,370
Mar 2, 2026	31.76	32.05	31.70	31.89	31.89	-0.56%	939,965
Feb 27, 2026	31.79	32.08	31.67	32.07	32.07	0.38%	868,585
Feb 26, 2026	32.01	32.01	31.72	31.95	31.95	0.57%	887,053
Feb 25, 2026	31.55	31.77	31.50	31.77	31.77	0.67%	180,535
Feb 24, 2026	31.29	31.63	31.29	31.56	31.56	0.83%	442,939
Feb 23, 2026	31.66	31.66	31.20	31.30	31.30	-2.31%	230,302
Feb 20, 2026	31.74	32.06	31.74	32.04	32.04	0.72%	174,123
Feb 19, 2026	31.87	31.90	31.70	31.81	31.81	-0.56%	294,905
Feb 18, 2026	31.63	32.07	31.63	31.99	31.99	0.88%	130,156
Feb 17, 2026	31.73	31.77	31.36	31.71	31.71	-0.50%	408,189
Feb 13, 2026	31.76	31.94	31.63	31.87	31.87	0.44%	268,643
Feb 12, 2026	32.20	32.20	31.61	31.73	31.73	-0.78%	245,995
Feb 11, 2026	32.13	32.17	31.80	31.98	31.98	-0.31%	198,693
Feb 10, 2026	31.92	32.26	31.92	32.08	32.08	0.03%	233,137
Feb 9, 2026	31.71	32.14	31.71	32.07	32.07	0.60%	251,537
Feb 6, 2026	31.70	31.88	31.60	31.88	31.88	0.85%	588,976
Feb 5, 2026	31.87	31.89	31.55	31.61	31.61	-1.83%	461,454
Feb 4, 2026	32.13	32.36	32.00	32.20	32.20	0.03%	503,704
Feb 3, 2026	32.75	32.75	31.87	32.19	32.19	-1.26%	394,924
Feb 2, 2026	32.42	32.69	32.40	32.60	32.60	0.52%	347,450
Jan 30, 2026	32.40	32.57	32.26	32.43	32.43	-0.64%	447,825
Jan 29, 2026	32.89	32.89	32.30	32.64	32.64	-1.15%	274,485
Jan 28, 2026	33.09	33.22	32.92	33.02	33.02	-0.15%	243,085
Jan 27, 2026	33.06	33.10	32.94	33.07	33.07	-1.52%	731,059
Jan 26, 2026	33.48	33.64	33.48	33.58	33.58	0.33%	177,676
Jan 23, 2026	33.40	33.51	33.32	33.47	33.47	0.09%	369,443
Jan 22, 2026	33.50	33.50	33.31	33.44	33.44	0.72%	152,359
Jan 21, 2026	33.02	33.27	32.86	33.20	33.20	0.94%	381,812
Jan 20, 2026	33.00	33.21	32.79	32.89	32.89	-1.82%	91,749
Jan 16, 2026	33.77	33.77	33.38	33.50	33.50	-0.53%	189,178
Jan 15, 2026	33.67	33.79	33.53	33.68	33.68	0.64%	239,744
Jan 14, 2026	33.53	33.62	33.34	33.47	33.47	-0.34%	576,338
Jan 13, 2026	33.75	33.88	33.49	33.58	33.58	-0.74%	112,034
Jan 12, 2026	33.72	33.83	33.66	33.83	33.83	-	101,780
Jan 9, 2026	33.59	33.88	33.59	33.83	33.83	0.77%	415,662

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.