Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
30.28
-0.08 (-0.28%)
Aug 14, 2025, 12:31 PM - Market open
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 29.98 | 30.12 | 29.97 | 30.10 | 30.10 | 0.29% | 91,562 |
| Jul 16, 2025 | 30.10 | 30.10 | 29.73 | 30.01 | 30.01 | -0.22% | 104,656 |
| Jul 15, 2025 | 30.46 | 30.46 | 30.08 | 30.08 | 30.08 | -0.87% | 189,343 |
| Jul 14, 2025 | 30.27 | 30.36 | 30.23 | 30.34 | 30.34 | -0.10% | 253,480 |
| Jul 11, 2025 | 30.33 | 30.42 | 30.32 | 30.37 | 30.37 | -0.43% | 30,419 |
| Jul 10, 2025 | 30.53 | 30.58 | 30.37 | 30.50 | 30.50 | -0.13% | 76,528 |
| Jul 9, 2025 | 30.43 | 30.54 | 30.37 | 30.54 | 30.54 | 0.73% | 69,445 |
| Jul 8, 2025 | 30.36 | 30.38 | 30.24 | 30.32 | 30.32 | 0.38% | 275,832 |
| Jul 7, 2025 | 30.41 | 30.41 | 30.07 | 30.21 | 30.21 | -0.87% | 92,223 |
| Jul 3, 2025 | 30.51 | 30.57 | 30.46 | 30.47 | 30.47 | 0.26% | 32,092 |
| Jul 2, 2025 | 30.30 | 30.40 | 30.28 | 30.39 | 30.39 | -0.10% | 89,408 |
| Jul 1, 2025 | 30.16 | 30.46 | 30.13 | 30.42 | 30.42 | 0.80% | 1,014,738 |
| Jun 30, 2025 | 30.22 | 30.22 | 30.08 | 30.18 | 30.18 | 0.17% | 69,572 |
| Jun 27, 2025 | 30.03 | 30.13 | 29.89 | 30.13 | 30.13 | 1.01% | 67,921 |
| Jun 26, 2025 | 29.74 | 29.85 | 29.68 | 29.83 | 29.83 | 1.02% | 34,431 |
| Jun 25, 2025 | 29.66 | 29.69 | 29.52 | 29.53 | 29.53 | -0.30% | 54,528 |
| Jun 24, 2025 | 29.57 | 29.67 | 29.52 | 29.62 | 29.62 | 0.92% | 103,857 |
| Jun 23, 2025 | 29.15 | 29.37 | 29.09 | 29.35 | 29.35 | 0.38% | 522,911 |
| Jun 20, 2025 | 29.51 | 29.51 | 29.18 | 29.24 | 29.24 | -0.27% | 43,915 |
| Jun 18, 2025 | 29.42 | 29.50 | 29.32 | 29.32 | 29.32 | -0.31% | 52,408 |
| Jun 17, 2025 | 29.49 | 29.58 | 29.38 | 29.41 | 29.41 | -0.62% | 53,107 |
| Jun 16, 2025 | 29.55 | 29.67 | 29.51 | 29.59 | 29.59 | 1.00% | 56,670 |
| Jun 13, 2025 | 29.37 | 29.57 | 29.26 | 29.30 | 29.30 | -1.11% | 23,167 |
| Jun 12, 2025 | 29.48 | 29.67 | 29.48 | 29.63 | 29.63 | 0.24% | 130,819 |
| Jun 11, 2025 | 29.62 | 29.79 | 29.52 | 29.56 | 29.56 | 0.17% | 134,565 |
| Jun 10, 2025 | 29.44 | 29.52 | 29.44 | 29.51 | 29.51 | 0.48% | 51,701 |
| Jun 9, 2025 | 29.43 | 29.47 | 29.34 | 29.37 | 29.37 | 0.20% | 97,971 |
| Jun 6, 2025 | 29.16 | 29.33 | 29.16 | 29.31 | 29.31 | 1.10% | 61,113 |
| Jun 5, 2025 | 29.19 | 29.19 | 28.94 | 28.99 | 28.99 | - | 67,901 |
| Jun 4, 2025 | 29.05 | 29.10 | 28.97 | 28.99 | 28.99 | 0.07% | 35,281 |
| Jun 3, 2025 | 28.85 | 28.97 | 28.72 | 28.97 | 28.97 | 0.77% | 58,700 |