Skip to main content
Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
28.61
+0.07 (0.25%)
Nov 21, 2024, 2:18 PM EST - Market open

EAGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.4528.5428.3928.5428.540.25%27,936
Nov 19, 202428.2528.5128.2428.4728.470.37%145,837
Nov 18, 202428.3728.4228.3428.3728.370.09%9,477
Nov 15, 202428.5628.5628.2828.3428.34-0.87%44,657
Nov 14, 202428.8128.8228.5728.5928.59-0.87%84,513
Nov 13, 202428.7928.9028.7228.8428.840.45%122,071
Nov 12, 202428.9928.9928.6728.7128.71-1.34%13,368
Nov 11, 202429.0629.1129.0229.1029.100.38%12,245
Nov 8, 202429.1429.1428.9928.9928.99-0.65%38,572
Nov 7, 202429.1029.2229.0729.1829.180.72%18,804
Nov 6, 202428.4928.9728.4928.9728.973.35%33,794
Nov 5, 202427.7828.0327.7828.0328.031.62%22,503
Nov 4, 202427.7027.7427.5827.5827.58-0.45%10,976
Nov 1, 202427.7927.8427.7027.7127.711.21%16,905
Oct 31, 202427.5927.6127.3827.3827.38-1.00%55,070
Oct 30, 202427.7727.8327.6627.6627.660.10%65,750
Oct 29, 202427.4827.6427.4527.6327.630.29%9,529
Oct 28, 202427.5427.6027.5427.5527.55-0.11%90,270
Oct 25, 202427.8127.8127.5627.5827.580.88%26,789
Oct 24, 202427.3627.3827.2427.3427.340.22%123,609
Oct 23, 202427.4127.4327.1427.2827.28-0.80%23,967
Oct 22, 202427.4527.5327.4527.5027.500.15%45,152
Oct 21, 202427.5527.5527.3427.4627.46-1.15%40,464
Oct 18, 202427.5027.7827.4827.7827.781.09%13,810
Oct 17, 202427.5227.5227.3627.4827.480.18%28,043
Oct 16, 202427.4027.4627.3927.4327.430.33%80,619
Oct 15, 202427.5227.5227.3127.3427.34-1.41%67,001
Oct 14, 202427.5427.7327.5427.7327.730.69%40,514
Oct 11, 202427.4027.6027.4027.5427.540.77%23,934
Oct 10, 202427.3427.3827.2827.3327.33-0.09%21,571
Oct 9, 202427.2527.3627.2527.3627.360.27%13,385
Oct 8, 202427.2127.2827.1827.2827.280.07%68,226
Oct 7, 202427.3527.3527.1927.2627.26-0.91%41,228
Oct 4, 202427.4127.5127.2927.5127.511.14%54,024
Oct 3, 202427.0827.2027.0727.2027.20-0.26%44,479
Oct 2, 202427.2127.2827.2127.2727.27-0.26%73,428
Oct 1, 202427.3927.4627.2327.3427.34-0.07%74,532
Sep 30, 202427.4127.4127.2627.3627.36-0.36%192,560
Sep 27, 202427.5427.5427.4427.4627.460.29%54,857
Sep 26, 202427.3827.3927.3227.3827.380.70%87,703
Sep 25, 202427.4227.4227.1827.1927.19-0.98%184,852
Sep 24, 202427.4727.4727.4027.4627.460.37%9,968
Sep 23, 202427.4327.4427.3227.3627.360.22%15,596
Sep 20, 202427.2927.3227.2127.3027.30-0.18%74,041
Sep 19, 202427.3927.3927.3227.3527.351.86%76,800
Sep 18, 202426.8727.0726.8526.8526.850.15%11,976
Sep 17, 202426.9226.9926.8126.8126.810.22%50,863
Sep 16, 202426.6426.7526.6326.7526.750.45%33,027
Sep 13, 202426.5626.6726.5626.6326.630.64%36,236
Sep 12, 202426.2926.4626.2926.4626.460.88%25,501
Sep 11, 202425.6726.2325.6126.2326.230.58%30,377
Sep 10, 202426.2226.2225.8926.0826.08-0.27%30,699
Sep 9, 202426.1026.2226.0426.1526.150.77%39,280
Sep 6, 202426.2026.2025.9525.9525.95-1.78%25,088
Sep 5, 202426.5026.5026.3326.4226.42-0.08%29,427
Sep 4, 202426.4726.6926.4426.4426.44-0.26%11,838
Sep 3, 202426.8726.8726.4526.5126.51-1.71%80,985
Aug 30, 202426.8226.9826.6626.9726.970.94%26,986
Aug 29, 202426.7026.8826.7026.7226.720.49%48,432
Aug 28, 202426.6626.6726.4326.5926.59-0.64%135,521
Aug 27, 202426.7726.8026.7326.7626.760.07%14,504
Aug 26, 202426.8026.8026.7226.7426.74-0.11%36,538
Aug 23, 202426.6226.7826.6026.7726.771.21%82,891
Aug 22, 202426.7526.7526.4426.4526.45-0.68%17,905
Aug 21, 202426.6426.6626.6226.6326.630.04%40,900
Aug 20, 202426.6126.6526.6126.6226.62-0.52%23,792
Aug 19, 202426.6226.7626.6126.7626.760.90%6,324
Aug 16, 202426.5126.5526.5026.5226.520.23%10,639
Aug 15, 202426.3926.4626.3826.4626.461.30%54,586
Aug 14, 202426.0626.1226.0126.1226.120.31%46,271
Aug 13, 202425.8426.0425.8326.0426.041.01%13,322
Aug 12, 202425.8725.8725.7525.7825.78-0.04%12,344
Aug 9, 202425.6725.8425.6725.7925.790.39%10,915
Aug 8, 202425.4225.6925.4225.6925.691.90%190,876
Aug 7, 202425.6125.6325.2125.2125.21-0.12%14,180
Aug 6, 202425.0825.3625.0825.2425.240.88%106,864
Aug 5, 202424.7725.2724.7725.0225.02-2.46%485,256
Aug 2, 202425.6825.6825.4725.6525.65-2.17%32,743
Aug 1, 202426.7626.7626.1126.2226.22-1.17%43,057
Jul 31, 202426.5426.5426.5326.5326.530.61%18,467
Jul 30, 202426.5026.5026.2426.3726.37-0.23%3,893
Jul 29, 202426.4926.4926.4226.4326.43-0.19%22,184
Jul 26, 202426.4226.5526.3626.4826.482.04%70,348
Jul 25, 202426.0126.2525.9025.9525.95-12,125
Jul 24, 202426.4026.4025.9525.9525.95-2.00%102,026
Jul 23, 202426.5026.5626.4826.4826.480.11%24,750
Jul 22, 202426.4326.4826.3626.4526.450.65%101,695
Jul 19, 202426.3726.3726.2726.2826.28-0.87%132,069
Jul 18, 202426.8426.8426.4826.5126.51-0.90%7,698
Jul 17, 202426.9126.9126.7526.7526.75-1.33%302,866
Jul 16, 202427.0327.1326.9827.1127.110.89%18,226
Jul 15, 202426.9226.9726.8526.8726.870.30%243,108
Jul 12, 202426.7826.9326.6726.7926.790.16%26,106
Jul 11, 202426.7126.7526.7126.7526.75-0.51%317
Jul 10, 202426.6826.8826.6826.8826.880.76%1,486
Jul 9, 202426.7026.7626.6726.6826.68-0.07%38,331
Jul 8, 202426.8826.8926.7026.7026.70-0.60%92,289
Jul 5, 202426.8426.8826.7126.8626.860.60%30,588
Jul 3, 202426.7426.7426.6826.7026.700.11%15,415
Jul 2, 202426.4826.6726.4726.6726.670.76%168,617