Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
27.90
-0.57 (-2.00%)
At close: Mar 28, 2025, 3:59 PM
29.29
+1.39 (4.97%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EAGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.41 | 28.41 | 27.90 | 27.90 | 27.90 | -2.00% | 29,331 |
| Mar 27, 2025 | 28.47 | 28.63 | 28.44 | 28.47 | 28.47 | -0.52% | 50,197 |
| Mar 26, 2025 | 28.89 | 28.90 | 28.53 | 28.62 | 28.62 | -0.83% | 315,060 |
| Mar 25, 2025 | 28.81 | 28.86 | 28.78 | 28.86 | 28.86 | 0.61% | 26,683 |
| Mar 24, 2025 | 28.66 | 28.69 | 28.53 | 28.69 | 28.69 | 1.15% | 14,889 |
| Mar 21, 2025 | 28.28 | 28.40 | 28.18 | 28.36 | 28.36 | -0.35% | 16,676 |
| Mar 20, 2025 | 28.26 | 28.56 | 28.26 | 28.46 | 28.46 | 0.21% | 305,785 |
| Mar 19, 2025 | 28.24 | 28.54 | 28.18 | 28.40 | 28.40 | 0.78% | 19,309 |
| Mar 18, 2025 | 28.22 | 28.22 | 27.97 | 28.18 | 28.18 | -0.14% | 106,458 |
| Mar 17, 2025 | 28.01 | 28.30 | 28.01 | 28.22 | 28.22 | 0.79% | 46,521 |
| Mar 14, 2025 | 27.77 | 28.01 | 27.75 | 28.00 | 28.00 | 2.00% | 65,640 |
| Mar 13, 2025 | 27.73 | 27.73 | 27.35 | 27.45 | 27.45 | -1.37% | 40,606 |
| Mar 12, 2025 | 27.79 | 27.92 | 27.60 | 27.83 | 27.83 | 0.47% | 61,211 |
| Mar 11, 2025 | 27.71 | 27.88 | 27.51 | 27.70 | 27.70 | 0.58% | 34,708 |
| Mar 10, 2025 | 27.92 | 27.92 | 27.35 | 27.54 | 27.54 | -2.65% | 84,517 |
| Mar 7, 2025 | 28.24 | 28.34 | 27.97 | 28.29 | 28.29 | -0.04% | 45,641 |
| Mar 6, 2025 | 28.39 | 28.58 | 28.20 | 28.30 | 28.30 | -1.32% | 57,773 |
| Mar 5, 2025 | 28.40 | 28.70 | 28.27 | 28.68 | 28.68 | 1.59% | 94,223 |
| Mar 4, 2025 | 28.13 | 28.50 | 27.94 | 28.23 | 28.23 | -0.70% | 152,738 |
| Mar 3, 2025 | 29.13 | 29.13 | 28.32 | 28.43 | 28.43 | -1.66% | 71,344 |
| Feb 28, 2025 | 28.58 | 28.91 | 28.55 | 28.91 | 28.91 | 1.12% | 90,859 |
| Feb 27, 2025 | 28.89 | 28.92 | 28.59 | 28.59 | 28.59 | -0.63% | 262,848 |
| Feb 26, 2025 | 28.85 | 28.98 | 28.71 | 28.77 | 28.77 | 0.41% | 139,198 |
| Feb 25, 2025 | 28.84 | 28.84 | 28.49 | 28.65 | 28.65 | -0.48% | 174,378 |
| Feb 24, 2025 | 28.96 | 28.96 | 28.77 | 28.79 | 28.79 | -0.45% | 189,788 |
| Feb 21, 2025 | 29.44 | 29.44 | 28.87 | 28.92 | 28.92 | -2.34% | 16,653 |
| Feb 20, 2025 | 29.62 | 29.62 | 29.50 | 29.61 | 29.61 | -0.03% | 7,102 |
| Feb 19, 2025 | 29.53 | 29.63 | 29.42 | 29.62 | 29.62 | 0.17% | 130,583 |
| Feb 18, 2025 | 29.49 | 29.57 | 29.41 | 29.57 | 29.57 | 0.54% | 46,578 |
| Feb 14, 2025 | 29.49 | 29.50 | 29.41 | 29.41 | 29.41 | 0.03% | 54,392 |
| Feb 13, 2025 | 29.28 | 29.40 | 29.22 | 29.40 | 29.40 | 0.34% | 123,225 |
| Feb 12, 2025 | 29.25 | 29.40 | 29.23 | 29.30 | 29.30 | -0.54% | 262,150 |
| Feb 11, 2025 | 29.36 | 29.46 | 29.31 | 29.46 | 29.46 | 0.24% | 93,308 |
| Feb 10, 2025 | 29.32 | 29.39 | 29.32 | 29.39 | 29.39 | 0.24% | 87,363 |
| Feb 7, 2025 | 29.65 | 29.65 | 29.30 | 29.32 | 29.32 | -1.01% | 56,378 |
| Feb 6, 2025 | 29.59 | 29.63 | 29.47 | 29.62 | 29.62 | 0.34% | 76,035 |
| Feb 5, 2025 | 29.38 | 29.52 | 29.32 | 29.52 | 29.52 | 0.24% | 26,448 |
| Feb 4, 2025 | 29.31 | 29.48 | 29.31 | 29.45 | 29.45 | 0.72% | 30,856 |
| Feb 3, 2025 | 29.09 | 29.34 | 28.97 | 29.24 | 29.24 | -0.61% | 235,172 |
| Jan 31, 2025 | 29.58 | 29.69 | 29.38 | 29.42 | 29.42 | -0.07% | 10,623 |
| Jan 30, 2025 | 29.39 | 29.52 | 29.25 | 29.44 | 29.44 | 0.03% | 77,367 |
| Jan 29, 2025 | 29.50 | 29.50 | 29.39 | 29.43 | 29.43 | -0.24% | 17,243 |
| Jan 28, 2025 | 29.34 | 29.52 | 29.29 | 29.50 | 29.50 | 0.62% | 42,871 |
| Jan 27, 2025 | 29.02 | 29.37 | 29.02 | 29.32 | 29.32 | -0.77% | 51,525 |
| Jan 24, 2025 | 29.55 | 29.62 | 29.49 | 29.55 | 29.55 | 0.09% | 26,328 |
| Jan 23, 2025 | 29.45 | 29.56 | 29.34 | 29.52 | 29.52 | 0.61% | 99,401 |
| Jan 22, 2025 | 29.28 | 29.42 | 29.20 | 29.34 | 29.34 | 0.69% | 429,480 |
| Jan 21, 2025 | 29.04 | 29.18 | 28.98 | 29.14 | 29.14 | 1.01% | 131,962 |
| Jan 17, 2025 | 28.82 | 28.90 | 28.80 | 28.85 | 28.85 | 0.73% | 64,955 |
| Jan 16, 2025 | 28.77 | 28.80 | 28.64 | 28.64 | 28.64 | -0.24% | 56,951 |