Eagle Capital Select Equity ETF (EAGL)

EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.98	33.29	32.97	33.27	33.27	0.73%	814,883
May 28, 2026	32.69	33.03	32.69	33.03	33.03	0.61%	332,883
May 27, 2026	32.67	32.96	32.67	32.83	32.83	0.77%	270,447
May 26, 2026	32.92	32.92	32.51	32.58	32.58	-0.85%	123,812
May 22, 2026	32.96	33.06	32.81	32.86	32.86	0.67%	216,647
May 21, 2026	32.41	32.72	32.28	32.64	32.64	-0.52%	292,371
May 20, 2026	32.61	32.84	32.42	32.81	32.81	0.64%	138,441
May 19, 2026	32.87	32.92	32.56	32.60	32.60	-0.40%	366,928
May 18, 2026	32.29	32.76	32.29	32.73	32.73	1.05%	146,283
May 15, 2026	32.47	32.50	32.30	32.39	32.39	-0.52%	295,484
May 14, 2026	32.44	32.70	32.26	32.56	32.56	0.56%	486,514
May 13, 2026	32.34	32.42	32.00	32.38	32.38	-0.31%	137,985
May 12, 2026	32.34	32.48	32.11	32.48	32.48	0.62%	327,430
May 11, 2026	32.42	32.59	32.26	32.28	32.28	-1.07%	252,368
May 8, 2026	32.80	32.80	32.53	32.63	32.63	-0.82%	159,462
May 7, 2026	32.88	33.11	32.82	32.90	32.90	-0.06%	244,779
May 6, 2026	32.88	33.08	32.86	32.92	32.92	0.43%	136,902
May 5, 2026	32.98	32.98	32.69	32.78	32.78	0.18%	241,059
May 4, 2026	32.82	33.01	32.70	32.72	32.72	-0.11%	171,435
May 1, 2026	32.86	32.93	32.75	32.76	32.76	0.11%	127,545
Apr 30, 2026	32.53	32.74	32.36	32.72	32.72	0.34%	184,575
Apr 29, 2026	32.54	32.61	32.41	32.61	32.61	-0.18%	220,671
Apr 28, 2026	32.73	32.73	32.57	32.67	32.67	-0.17%	244,711
Apr 27, 2026	32.58	32.81	32.58	32.73	32.72	-0.02%	254,661
Apr 24, 2026	32.77	32.77	32.53	32.73	32.73	0.61%	214,740
Apr 23, 2026	32.60	32.78	32.30	32.53	32.53	-1.15%	277,263
Apr 22, 2026	32.77	32.97	32.77	32.91	32.91	0.80%	284,290
Apr 21, 2026	32.81	33.03	32.61	32.65	32.65	0.37%	198,430
Apr 20, 2026	32.55	32.55	32.39	32.53	32.53	-0.06%	160,207
Apr 17, 2026	32.51	32.70	32.49	32.55	32.55	0.71%	207,879
Apr 16, 2026	32.52	32.52	32.29	32.32	32.32	0.09%	467,364
Apr 15, 2026	32.06	32.38	32.06	32.29	32.29	0.83%	387,543
Apr 14, 2026	32.03	32.13	31.97	32.03	32.03	0.47%	243,670
Apr 13, 2026	31.11	31.88	31.11	31.88	31.87	1.97%	110,411
Apr 10, 2026	31.55	31.55	31.14	31.26	31.26	-0.29%	197,905
Apr 9, 2026	31.37	31.40	31.10	31.35	31.35	0.22%	404,808
Apr 8, 2026	31.69	31.69	31.23	31.28	31.28	1.10%	445,824
Apr 7, 2026	30.94	30.94	30.67	30.94	30.94	0.65%	400,633
Apr 6, 2026	30.85	30.85	30.51	30.74	30.74	0.52%	241,945
Apr 2, 2026	30.27	30.70	30.19	30.58	30.58	0.03%	121,500
Apr 1, 2026	30.59	30.70	30.39	30.57	30.57	0.49%	261,628
Mar 31, 2026	29.82	30.47	29.82	30.42	30.42	3.01%	270,170
Mar 30, 2026	29.71	29.78	29.38	29.53	29.53	0.96%	298,950
Mar 27, 2026	29.78	29.78	29.23	29.25	29.25	-2.11%	1,015,787
Mar 26, 2026	30.09	30.23	29.85	29.88	29.88	-1.29%	1,003,512
Mar 25, 2026	30.47	30.53	30.01	30.27	30.27	0.20%	253,564
Mar 24, 2026	30.14	30.34	30.12	30.21	30.21	-0.95%	222,316
Mar 23, 2026	30.61	30.89	30.42	30.50	30.50	0.69%	471,035
Mar 20, 2026	30.54	30.54	30.16	30.29	30.29	-1.14%	128,324
Mar 19, 2026	30.53	30.75	30.41	30.64	30.64	-0.42%	478,566

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.