Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
31.21
+0.24 (0.77%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 29.92 | 29.92 | 29.63 | 29.70 | 29.70 | -0.50% | 46,955 |
| Aug 8, 2025 | 29.74 | 29.85 | 29.72 | 29.85 | 29.85 | 0.64% | 458,610 |
| Aug 7, 2025 | 29.88 | 29.96 | 29.53 | 29.66 | 29.66 | -0.03% | 82,489 |
| Aug 6, 2025 | 29.64 | 29.71 | 29.57 | 29.67 | 29.67 | 0.17% | 61,163 |
| Aug 5, 2025 | 29.70 | 29.73 | 29.45 | 29.62 | 29.62 | 0.10% | 229,717 |
| Aug 4, 2025 | 29.44 | 29.59 | 29.44 | 29.59 | 29.59 | 0.99% | 68,197 |
| Aug 1, 2025 | 29.50 | 29.50 | 29.20 | 29.30 | 29.30 | -1.61% | 141,672 |
| Jul 31, 2025 | 30.33 | 30.33 | 29.77 | 29.78 | 29.78 | -0.96% | 473,391 |
| Jul 30, 2025 | 30.05 | 30.15 | 29.90 | 30.07 | 30.07 | -0.07% | 93,384 |
| Jul 29, 2025 | 30.19 | 30.25 | 30.03 | 30.09 | 30.09 | -0.38% | 345,317 |
| Jul 28, 2025 | 30.29 | 30.30 | 30.16 | 30.21 | 30.21 | -0.19% | 95,654 |
| Jul 25, 2025 | 30.20 | 30.31 | 30.14 | 30.26 | 30.26 | -0.09% | 498,958 |
| Jul 24, 2025 | 30.52 | 30.59 | 30.28 | 30.29 | 30.29 | -0.82% | 149,045 |
| Jul 23, 2025 | 30.34 | 30.55 | 30.29 | 30.54 | 30.54 | 1.03% | 741,810 |
| Jul 22, 2025 | 30.13 | 30.25 | 30.05 | 30.23 | 30.23 | 0.77% | 186,485 |
| Jul 21, 2025 | 30.08 | 30.17 | 29.99 | 30.00 | 30.00 | 0.03% | 43,515 |
| Jul 18, 2025 | 30.10 | 30.10 | 29.89 | 29.99 | 29.99 | -0.35% | 83,013 |