Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
31.78
+0.06 (0.19%)
At close: Oct 21, 2025, 4:00 PM EDT
31.78
0.00 (0.00%)
After-hours: Oct 21, 2025, 8:00 PM EDT
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 31.75 | 31.89 | 31.67 | 31.86 | - | 0.44% | 189,287 |
| Oct 20, 2025 | 31.55 | 31.75 | 31.53 | 31.72 | 31.72 | 1.18% | 148,473 |
| Oct 17, 2025 | 31.26 | 31.39 | 31.13 | 31.35 | 31.35 | 0.55% | 96,977 |
| Oct 16, 2025 | 31.52 | 31.52 | 31.03 | 31.18 | 31.18 | -0.86% | 119,272 |
| Oct 15, 2025 | 31.65 | 31.65 | 31.20 | 31.45 | 31.45 | 0.19% | 103,075 |
| Oct 14, 2025 | 31.02 | 31.52 | 30.94 | 31.39 | 31.39 | 0.13% | 236,223 |
| Oct 13, 2025 | 31.15 | 31.38 | 31.04 | 31.35 | 31.35 | 1.55% | 185,935 |
| Oct 10, 2025 | 31.63 | 31.65 | 30.85 | 30.87 | 30.87 | -2.62% | 158,232 |
| Oct 9, 2025 | 32.00 | 32.00 | 31.62 | 31.70 | 31.70 | -0.56% | 87,780 |
| Oct 8, 2025 | 31.68 | 31.95 | 31.68 | 31.88 | 31.88 | 0.31% | 534,717 |
| Oct 7, 2025 | 32.11 | 32.11 | 31.71 | 31.78 | 31.78 | -0.72% | 79,226 |
| Oct 6, 2025 | 31.88 | 32.07 | 31.86 | 32.01 | 32.01 | 0.50% | 247,086 |
| Oct 3, 2025 | 31.67 | 31.97 | 31.67 | 31.85 | 31.85 | 0.85% | 176,589 |
| Oct 2, 2025 | 31.58 | 31.62 | 31.39 | 31.58 | 31.58 | 0.22% | 97,614 |
| Oct 1, 2025 | 31.28 | 31.52 | 31.28 | 31.51 | 31.51 | 0.80% | 194,324 |
| Sep 30, 2025 | 31.20 | 31.27 | 31.06 | 31.26 | 31.26 | -0.06% | 362,816 |
| Sep 29, 2025 | 31.24 | 31.29 | 31.19 | 31.28 | 31.28 | 0.22% | 164,672 |
| Sep 26, 2025 | 30.99 | 31.23 | 30.99 | 31.21 | 31.21 | 0.77% | 127,576 |
| Sep 25, 2025 | 30.95 | 30.98 | 30.75 | 30.97 | 30.97 | -0.51% | 107,125 |
| Sep 24, 2025 | 31.16 | 31.18 | 31.08 | 31.13 | 31.13 | -0.06% | 62,035 |
| Sep 23, 2025 | 31.31 | 31.39 | 31.08 | 31.15 | 31.15 | - | 92,143 |
| Sep 22, 2025 | 31.06 | 31.18 | 30.99 | 31.15 | 31.15 | 0.23% | 115,581 |
| Sep 19, 2025 | 31.13 | 31.13 | 31.01 | 31.08 | 31.08 | -0.67% | 124,810 |
| Sep 18, 2025 | 31.49 | 31.49 | 31.22 | 31.29 | 31.29 | 0.35% | 172,806 |
| Sep 17, 2025 | 31.27 | 31.36 | 31.00 | 31.18 | 31.18 | 0.19% | 194,814 |
| Sep 16, 2025 | 31.21 | 31.27 | 31.00 | 31.12 | 31.12 | -0.10% | 140,711 |
| Sep 15, 2025 | 31.10 | 31.21 | 31.05 | 31.15 | 31.15 | 0.52% | 106,584 |
| Sep 12, 2025 | 31.20 | 31.20 | 30.99 | 30.99 | 30.99 | -0.64% | 69,965 |
| Sep 11, 2025 | 31.06 | 31.20 | 30.96 | 31.19 | 31.19 | 0.94% | 39,676 |
| Sep 10, 2025 | 31.20 | 31.20 | 30.87 | 30.90 | 30.90 | -0.71% | 123,805 |
| Sep 9, 2025 | 31.29 | 31.29 | 31.11 | 31.12 | 31.12 | -0.38% | 35,935 |
| Sep 8, 2025 | 31.16 | 31.24 | 31.04 | 31.24 | 31.24 | 0.29% | 84,425 |
| Sep 5, 2025 | 31.17 | 31.17 | 31.03 | 31.15 | 31.15 | 0.03% | 60,867 |
| Sep 4, 2025 | 30.97 | 31.14 | 30.97 | 31.14 | 31.14 | 0.71% | 48,492 |
| Sep 3, 2025 | 30.77 | 30.93 | 30.76 | 30.92 | 30.92 | 0.45% | 66,832 |
| Sep 2, 2025 | 30.58 | 30.79 | 30.53 | 30.78 | 30.78 | -0.68% | 226,763 |
| Aug 29, 2025 | 30.96 | 30.99 | 30.84 | 30.99 | 30.99 | -0.06% | 106,845 |
| Aug 28, 2025 | 31.01 | 31.03 | 30.83 | 31.01 | 31.01 | 0.06% | 219,407 |
| Aug 27, 2025 | 30.89 | 31.00 | 30.85 | 30.99 | 30.99 | 0.32% | 255,792 |
| Aug 26, 2025 | 30.89 | 30.91 | 30.81 | 30.89 | 30.89 | 0.13% | 57,934 |
| Aug 25, 2025 | 30.86 | 30.91 | 30.84 | 30.85 | 30.85 | -0.29% | 48,612 |
| Aug 22, 2025 | 30.44 | 30.97 | 30.44 | 30.94 | 30.94 | 1.94% | 67,645 |
| Aug 21, 2025 | 30.21 | 30.37 | 30.18 | 30.35 | 30.35 | -0.10% | 224,389 |
| Aug 20, 2025 | 30.51 | 30.51 | 30.20 | 30.38 | 30.38 | -0.52% | 55,868 |
| Aug 19, 2025 | 30.60 | 30.69 | 30.47 | 30.54 | 30.54 | -0.29% | 194,272 |
| Aug 18, 2025 | 30.61 | 30.67 | 30.60 | 30.63 | 30.63 | - | 50,628 |
| Aug 15, 2025 | 30.67 | 30.72 | 30.56 | 30.63 | 30.63 | 0.77% | 61,727 |
| Aug 14, 2025 | 30.25 | 30.41 | 30.24 | 30.40 | 30.40 | 0.10% | 60,905 |
| Aug 13, 2025 | 30.23 | 30.36 | 30.07 | 30.36 | 30.36 | 0.94% | 359,175 |
| Aug 12, 2025 | 29.84 | 30.11 | 29.79 | 30.08 | 30.08 | 1.28% | 166,959 |