Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
31.15
+0.01 (0.03%)
Sep 5, 2025, 4:00 PM - Market closed

EAGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202531.1731.1731.0331.1531.150.03%60,867
Sep 4, 202530.9731.1430.9731.1431.140.71%48,492
Sep 3, 202530.7730.9330.7630.9230.920.45%66,832
Sep 2, 202530.5830.7930.5330.7830.78-0.68%226,763
Aug 29, 202530.9630.9930.8430.9930.99-0.06%106,845
Aug 28, 202531.0131.0330.8331.0131.010.06%219,407
Aug 27, 202530.8931.0030.8530.9930.990.32%255,792
Aug 26, 202530.8930.9130.8130.8930.890.13%57,934
Aug 25, 202530.8630.9130.8430.8530.85-0.29%48,612
Aug 22, 202530.4430.9730.4430.9430.941.94%67,645
Aug 21, 202530.2130.3730.1830.3530.35-0.10%224,389
Aug 20, 202530.5130.5130.2030.3830.38-0.52%55,868
Aug 19, 202530.6030.6930.4730.5430.54-0.29%194,272
Aug 18, 202530.6130.6730.6030.6330.63-50,628
Aug 15, 202530.6730.7230.5630.6330.630.77%61,727
Aug 14, 202530.2530.4130.2430.4030.400.10%60,905
Aug 13, 202530.2330.3630.0730.3630.360.94%359,175
Aug 12, 202529.8430.1129.7930.0830.081.28%166,959
Aug 11, 202529.9229.9229.6329.7029.70-0.50%46,955
Aug 8, 202529.7429.8529.7229.8529.850.64%458,610
Aug 7, 202529.8829.9629.5329.6629.66-0.03%82,489
Aug 6, 202529.6429.7129.5729.6729.670.17%61,163
Aug 5, 202529.7029.7329.4529.6229.620.10%229,717
Aug 4, 202529.4429.5929.4429.5929.590.99%68,197
Aug 1, 202529.5029.5029.2029.3029.30-1.61%141,672
Jul 31, 202530.3330.3329.7729.7829.78-0.96%473,391
Jul 30, 202530.0530.1529.9030.0730.07-0.07%93,384
Jul 29, 202530.1930.2530.0330.0930.09-0.38%345,317
Jul 28, 202530.2930.3030.1630.2130.21-0.19%95,654
Jul 25, 202530.2030.3130.1430.2630.26-0.09%498,958
Jul 24, 202530.5230.5930.2830.2930.29-0.82%149,045
Jul 23, 202530.3430.5530.2930.5430.541.03%741,810
Jul 22, 202530.1330.2530.0530.2330.230.77%186,485
Jul 21, 202530.0830.1729.9930.0030.000.03%43,515
Jul 18, 202530.1030.1029.8929.9929.99-0.35%83,013
Jul 17, 202529.9830.1229.9730.1030.100.29%91,562
Jul 16, 202530.1030.1029.7330.0130.01-0.22%104,656
Jul 15, 202530.4630.4630.0830.0830.08-0.87%189,343
Jul 14, 202530.2730.3630.2330.3430.34-0.10%253,480
Jul 11, 202530.3330.4230.3230.3730.37-0.43%30,419
Jul 10, 202530.5330.5830.3730.5030.50-0.13%76,528
Jul 9, 202530.4330.5430.3730.5430.540.73%69,445
Jul 8, 202530.3630.3830.2430.3230.320.38%275,832
Jul 7, 202530.4130.4130.0730.2130.21-0.87%92,223
Jul 3, 202530.5130.5730.4630.4730.470.26%32,092
Jul 2, 202530.3030.4030.2830.3930.39-0.10%89,408
Jul 1, 202530.1630.4630.1330.4230.420.80%1,014,738
Jun 30, 202530.2230.2230.0830.1830.180.17%69,572
Jun 27, 202530.0330.1329.8930.1330.131.01%67,921
Jun 26, 202529.7429.8529.6829.8329.831.02%34,431