Eagle Capital Select Equity ETF (EAGL)

NYSEARCA: EAGL · Real-Time Price · USD

34.72

-0.03 (-0.09%)

At close: Aug 18, 2026, 4:00 PM EDT

34.72

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	34.82	34.97	34.74	34.91	-	0.46%	82,324
Aug 17, 2026	35.09	35.09	34.65	34.75	34.75	-1.45%	173,326
Aug 14, 2026	35.29	35.35	35.25	35.26	35.26	-0.28%	177,042
Aug 13, 2026	35.09	35.48	34.83	35.36	35.36	1.17%	156,010
Aug 12, 2026	35.06	35.09	34.92	34.95	34.95	-0.79%	217,970
Aug 11, 2026	35.26	35.38	35.19	35.23	35.23	0.09%	96,580
Aug 10, 2026	34.80	35.24	34.80	35.20	35.20	1.03%	75,289
Aug 7, 2026	34.69	35.01	34.69	34.84	34.84	1.04%	341,991
Aug 6, 2026	34.67	34.67	34.29	34.48	34.48	-0.26%	194,066
Aug 5, 2026	34.77	34.89	34.55	34.57	34.57	-0.06%	90,977
Aug 4, 2026	34.42	34.66	34.33	34.59	34.59	0.29%	96,333
Aug 3, 2026	34.49	34.59	34.31	34.49	34.49	1.65%	115,111
Jul 31, 2026	33.84	33.95	33.65	33.93	33.93	1.34%	216,556
Jul 30, 2026	33.53	33.53	33.07	33.48	33.48	0.36%	92,987
Jul 29, 2026	33.69	33.81	33.36	33.36	33.36	-0.45%	433,577
Jul 28, 2026	32.90	33.52	32.90	33.51	33.51	1.73%	154,270
Jul 27, 2026	32.79	33.08	32.79	32.94	32.94	1.17%	189,979
Jul 24, 2026	32.50	32.74	32.45	32.56	32.56	0.87%	109,528
Jul 23, 2026	32.41	32.43	32.11	32.28	32.28	-1.28%	171,295
Jul 22, 2026	33.00	33.04	32.69	32.70	32.70	-0.79%	318,013
Jul 21, 2026	32.76	33.03	32.76	32.96	32.96	-1.08%	424,904
Jul 20, 2026	33.14	33.44	33.11	33.32	33.32	0.12%	83,270
Jul 17, 2026	33.49	33.50	33.17	33.28	33.28	-1.16%	511,834
Jul 16, 2026	33.92	33.94	33.54	33.67	33.67	0.42%	206,716
Jul 15, 2026	33.40	33.60	33.37	33.53	33.53	0.63%	267,648
Jul 14, 2026	33.34	33.43	33.24	33.32	33.32	-0.54%	95,044
Jul 13, 2026	33.40	33.63	33.35	33.50	33.50	0.90%	288,655
Jul 10, 2026	33.37	33.40	33.07	33.20	33.20	0.21%	309,600
Jul 9, 2026	32.69	33.14	32.69	33.13	33.13	0.61%	390,269
Jul 8, 2026	33.18	33.18	32.85	32.93	32.93	-1.38%	638,292
Jul 7, 2026	33.52	33.52	33.29	33.39	33.39	0.78%	413,113
Jul 6, 2026	33.00	33.17	32.78	33.13	33.13	0.52%	229,013
Jul 2, 2026	33.02	33.04	32.80	32.96	32.96	1.14%	297,066
Jul 1, 2026	32.33	32.77	32.30	32.59	32.59	1.31%	756,300
Jun 30, 2026	32.00	32.20	31.88	32.17	32.17	0.37%	624,345
Jun 29, 2026	31.97	32.23	31.93	32.05	32.05	0.91%	988,398
Jun 26, 2026	31.34	31.90	31.24	31.76	31.76	1.79%	374,866
Jun 25, 2026	31.48	31.60	31.20	31.20	31.20	-0.81%	218,496
Jun 24, 2026	31.12	31.72	31.12	31.46	31.46	0.59%	334,449
Jun 23, 2026	31.33	31.48	31.23	31.27	31.27	-0.45%	556,642
Jun 22, 2026	31.90	31.90	31.35	31.41	31.41	-1.10%	400,047
Jun 18, 2026	31.79	31.99	31.67	31.76	31.76	-0.53%	227,250
Jun 17, 2026	32.66	32.78	31.88	31.93	31.93	-2.24%	773,048
Jun 16, 2026	32.64	32.84	32.60	32.66	32.66	-0.27%	272,975
Jun 15, 2026	32.71	32.93	32.63	32.75	32.75	1.02%	1,853,021
Jun 12, 2026	32.21	32.43	31.96	32.42	32.42	0.25%	96,933
Jun 11, 2026	32.16	32.36	31.95	32.34	32.34	-0.09%	311,265
Jun 10, 2026	32.68	32.85	32.33	32.37	32.37	-2.00%	139,825
Jun 9, 2026	32.97	33.24	32.52	33.03	33.03	0.33%	552,122
Jun 8, 2026	32.91	33.01	32.66	32.92	32.92	0.12%	93,805