Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)
NYSEARCA: EGLE · Real-Time Price · USD
29.50
+0.20 (0.69%)
Dec 22, 2025, 4:00 PM EST - Market closed
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.39 | 29.39 | 29.30 | 29.30 | 29.30 | 0.57% | 2,623 |
| Dec 18, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.62% | 9 |
| Dec 17, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.58% | 203 |
| Dec 16, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.35% | 3 |
| Dec 15, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.17% | 26 |
| Dec 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.57% | 7 |
| Dec 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.45% | 24 |
| Dec 10, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.86% | 3 |
| Dec 9, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.17% | 7 |
| Dec 8, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.36% | 39 |
| Dec 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.36% | 118 |
| Dec 4, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.02% | 73 |
| Dec 3, 2025 | 29.10 | 29.12 | 29.10 | 29.11 | 29.11 | 0.41% | 1,012 |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.99 | 0.15% | 214 |
| Dec 1, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.73% | 7 |
| Nov 28, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.58% | 3 |
| Nov 26, 2025 | 29.03 | 29.03 | 29.00 | 29.00 | 29.00 | 0.60% | 269 |
| Nov 25, 2025 | 28.55 | 28.82 | 28.55 | 28.82 | 28.82 | 1.26% | 175 |
| Nov 24, 2025 | 28.51 | 28.52 | 28.47 | 28.47 | 28.46 | 0.55% | 1,299 |
| Nov 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.86% | 10 |
| Nov 20, 2025 | 28.20 | 28.21 | 28.07 | 28.07 | 28.07 | -1.42% | 305 |
| Nov 19, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.33% | 6 |
| Nov 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.67% | 29 |
| Nov 17, 2025 | 29.07 | 29.07 | 28.76 | 28.76 | 28.76 | -1.00% | 296 |
| Nov 14, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.04% | 4 |
| Nov 13, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.39% | 88 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.19% | 6 |
| Nov 11, 2025 | 29.42 | 29.42 | 29.38 | 29.38 | 29.38 | 0.54% | 205 |
| Nov 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.03% | 6 |
| Nov 7, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.47% | 3 |
| Nov 6, 2025 | 28.94 | 28.94 | 28.80 | 28.80 | 28.79 | -1.04% | 604 |
| Nov 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.18% | 9 |
| Nov 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.80% | 7 |
| Nov 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.06% | 4 |
| Oct 31, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.72% | 8 |
| Oct 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.72% | 5 |
| Oct 29, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.87% | 74 |
| Oct 28, 2025 | 29.57 | 29.60 | 29.52 | 29.52 | 29.52 | -0.17% | 501 |
| Oct 27, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.56% | 81 |
| Oct 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.65% | 9 |
| Oct 23, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.34% | 36 |
| Oct 22, 2025 | 29.08 | 29.12 | 29.08 | 29.12 | 29.12 | -0.54% | 199 |
| Oct 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.27 | 0.46% | 34 |
| Oct 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.86% | 6 |
| Oct 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.28% | 30 |
| Oct 16, 2025 | 28.77 | 28.81 | 28.75 | 28.81 | 28.81 | -0.66% | 229 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.09% | 16 |
| Oct 14, 2025 | 29.08 | 29.08 | 28.98 | 28.98 | 28.98 | 0.29% | 318 |
| Oct 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.92% | 38 |
| Oct 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -2.02% | 32 |