Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
32.87
+0.07 (0.20%)
At close: Dec 26, 2025, 4:00 PM EST
32.87
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:10 PM EST
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 32.90 | 32.90 | 32.73 | 32.85 | - | 0.14% | 73,806 |
| Dec 24, 2025 | 32.50 | 32.83 | 32.50 | 32.80 | 32.80 | 0.28% | 52,781 |
| Dec 23, 2025 | 32.78 | 32.78 | 32.59 | 32.71 | 32.71 | 0.18% | 164,096 |
| Dec 22, 2025 | 32.73 | 32.73 | 32.56 | 32.65 | 32.65 | 0.52% | 163,880 |
| Dec 19, 2025 | 32.43 | 32.57 | 32.38 | 32.48 | 32.48 | 0.59% | 317,645 |
| Dec 18, 2025 | 32.22 | 32.48 | 32.18 | 32.29 | 32.29 | 0.75% | 601,668 |
| Dec 17, 2025 | 32.12 | 32.30 | 32.01 | 32.05 | 32.05 | -0.56% | 239,260 |
| Dec 16, 2025 | 32.13 | 32.33 | 32.01 | 32.23 | 32.23 | -0.09% | 198,556 |
| Dec 15, 2025 | 32.44 | 32.49 | 32.24 | 32.26 | 32.26 | -0.46% | 134,439 |
| Dec 12, 2025 | 32.68 | 32.73 | 32.32 | 32.41 | 32.41 | -0.77% | 84,476 |
| Dec 11, 2025 | 32.36 | 32.70 | 32.36 | 32.66 | 32.66 | 0.49% | 109,916 |
| Dec 10, 2025 | 31.96 | 32.51 | 31.96 | 32.50 | 32.50 | 1.25% | 105,247 |
| Dec 9, 2025 | 32.12 | 32.24 | 32.08 | 32.10 | 32.10 | -0.06% | 520,467 |
| Dec 8, 2025 | 32.37 | 32.37 | 32.06 | 32.12 | 32.12 | -0.59% | 199,637 |
| Dec 5, 2025 | 32.44 | 32.50 | 32.24 | 32.31 | 32.31 | 0.09% | 71,923 |
| Dec 4, 2025 | 32.35 | 32.35 | 32.17 | 32.28 | 32.28 | -0.34% | 87,006 |
| Dec 3, 2025 | 31.93 | 32.41 | 31.93 | 32.39 | 32.39 | 1.31% | 96,815 |
| Dec 2, 2025 | 31.90 | 32.00 | 31.79 | 31.97 | 31.97 | 0.63% | 96,316 |
| Dec 1, 2025 | 31.70 | 31.98 | 31.70 | 31.77 | 31.77 | -0.47% | 242,158 |
| Nov 28, 2025 | 31.86 | 31.93 | 31.77 | 31.92 | 31.92 | 0.57% | 35,497 |
| Nov 26, 2025 | 31.58 | 31.82 | 31.58 | 31.74 | 31.74 | 0.28% | 205,292 |
| Nov 25, 2025 | 31.14 | 31.67 | 31.09 | 31.65 | 31.65 | 1.93% | 106,875 |
| Nov 24, 2025 | 31.00 | 31.10 | 30.87 | 31.05 | 31.05 | 1.21% | 207,774 |
| Nov 21, 2025 | 30.22 | 30.82 | 30.22 | 30.68 | 30.68 | 1.83% | 399,716 |
| Nov 20, 2025 | 30.80 | 30.96 | 30.11 | 30.13 | 30.13 | -1.15% | 73,400 |
| Nov 19, 2025 | 30.56 | 30.59 | 30.29 | 30.48 | 30.48 | -0.36% | 79,550 |
| Nov 18, 2025 | 30.59 | 30.74 | 30.36 | 30.59 | 30.59 | -0.75% | 172,412 |
| Nov 17, 2025 | 31.19 | 31.19 | 30.71 | 30.82 | 30.82 | -1.25% | 178,592 |
| Nov 14, 2025 | 31.02 | 31.36 | 31.00 | 31.21 | 31.21 | -0.35% | 60,368 |
| Nov 13, 2025 | 31.66 | 31.73 | 31.28 | 31.32 | 31.32 | -1.48% | 119,658 |
| Nov 12, 2025 | 31.75 | 31.88 | 31.72 | 31.79 | 31.79 | 0.13% | 82,582 |
| Nov 11, 2025 | 31.59 | 31.79 | 31.57 | 31.75 | 31.75 | 0.57% | 124,553 |
| Nov 10, 2025 | 31.45 | 31.59 | 31.30 | 31.57 | 31.57 | 0.89% | 373,527 |
| Nov 7, 2025 | 31.04 | 31.29 | 30.87 | 31.29 | 31.29 | 0.13% | 133,177 |
| Nov 6, 2025 | 31.67 | 31.67 | 31.24 | 31.25 | 31.25 | -1.48% | 56,674 |
| Nov 5, 2025 | 31.70 | 31.85 | 31.57 | 31.72 | 31.72 | -0.06% | 84,855 |
| Nov 4, 2025 | 31.68 | 31.91 | 31.68 | 31.74 | 31.74 | -0.84% | 105,604 |
| Nov 3, 2025 | 32.10 | 32.10 | 31.82 | 32.01 | 32.01 | -0.12% | 93,873 |
| Oct 31, 2025 | 32.07 | 32.11 | 31.90 | 32.05 | 32.05 | 0.66% | 160,933 |
| Oct 30, 2025 | 31.93 | 32.09 | 31.81 | 31.84 | 31.84 | -1.36% | 121,719 |
| Oct 29, 2025 | 32.33 | 32.39 | 32.11 | 32.28 | 32.28 | -0.22% | 160,427 |
| Oct 28, 2025 | 32.46 | 32.52 | 32.33 | 32.35 | 32.35 | -0.28% | 173,136 |
| Oct 27, 2025 | 32.49 | 32.54 | 32.42 | 32.44 | 32.44 | 0.37% | 160,632 |
| Oct 24, 2025 | 32.33 | 32.44 | 32.29 | 32.32 | 32.32 | 0.69% | 70,727 |
| Oct 23, 2025 | 31.96 | 32.16 | 31.92 | 32.10 | 32.10 | 1.39% | 179,518 |
| Oct 22, 2025 | 31.83 | 31.85 | 31.57 | 31.66 | 31.66 | -0.38% | 169,637 |
| Oct 21, 2025 | 31.75 | 31.89 | 31.67 | 31.78 | 31.78 | 0.19% | 196,440 |
| 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 |