Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)
NYSEARCA: EGLE · Real-Time Price · USD
28.98
+0.09 (0.30%)
Oct 14, 2025, 4:00 PM EDT - Market closed
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 29.21 | 29.22 | 29.16 | 29.22 | 29.22 | -0.30% | 606 |
| Oct 8, 2025 | 29.29 | 29.31 | 29.29 | 29.31 | 29.31 | 0.47% | 105 |
| Oct 7, 2025 | 29.12 | 29.17 | 29.12 | 29.17 | 29.17 | -0.33% | 117 |
| Oct 6, 2025 | 29.21 | 29.27 | 29.21 | 29.27 | 29.27 | 0.29% | 218 |
| Oct 3, 2025 | 29.22 | 29.22 | 29.19 | 29.19 | 29.19 | 0.19% | 106 |
| Oct 2, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.10% | 218 |
| Oct 1, 2025 | 29.03 | 29.16 | 29.03 | 29.16 | 29.16 | 0.34% | 710 |
| Sep 30, 2025 | 28.94 | 29.06 | 28.94 | 29.06 | 29.06 | 0.30% | 1,446 |
| Sep 29, 2025 | 28.94 | 28.98 | 28.94 | 28.98 | 28.98 | 0.31% | 718 |
| Sep 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.68% | 4 |
| Sep 25, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.75% | 45 |
| Sep 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.29% | 6 |
| Sep 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.45% | 40 |
| Sep 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.05% | 32 |
| Sep 19, 2025 | 29.08 | 29.14 | 29.02 | 29.14 | 29.14 | 0.35% | 504 |
| Sep 18, 2025 | 29.07 | 29.07 | 29.04 | 29.04 | 29.04 | 0.44% | 1,289 |
| Sep 17, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.16% | 100 |
| Sep 16, 2025 | 28.83 | 28.86 | 28.83 | 28.86 | 28.86 | -0.21% | 282 |
| Sep 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.11% | 77 |
| Sep 12, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.43% | 90 |
| Sep 11, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.90% | 58 |
| Sep 10, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.56% | 60 |
| Sep 9, 2025 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | 0.32% | 207 |
| Sep 8, 2025 | 28.45 | 28.51 | 28.45 | 28.51 | 28.51 | 0.28% | 2,011 |
| Sep 5, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.46% | 82 |
| Sep 4, 2025 | 28.44 | 28.56 | 28.44 | 28.56 | 28.56 | 0.83% | 218 |
| Sep 3, 2025 | 28.27 | 28.32 | 28.20 | 28.32 | 28.32 | -0.09% | 1,435 |
| Sep 2, 2025 | 28.28 | 28.35 | 28.28 | 28.35 | 28.35 | -0.64% | 2,047 |
| Aug 29, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.35% | 24 |
| Aug 28, 2025 | 28.62 | 28.63 | 28.53 | 28.63 | 28.63 | 0.29% | 392 |
| Aug 27, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.43% | 72 |
| Aug 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.19% | 69 |
| Aug 25, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.64% | 146 |
| Aug 22, 2025 | 28.57 | 28.57 | 28.56 | 28.56 | 28.56 | 1.14% | 115 |
| Aug 21, 2025 | 28.21 | 28.28 | 28.10 | 28.23 | 28.23 | -0.46% | 796 |
| Aug 20, 2025 | 28.28 | 28.37 | 28.28 | 28.37 | 28.37 | 0.01% | 142 |
| Aug 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.38% | 17 |
| Aug 18, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.06% | 7 |
| Aug 15, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | -0.10% | 453 |
| Aug 14, 2025 | 28.41 | 28.48 | 28.41 | 28.48 | 28.48 | -0.01% | 316 |
| Aug 13, 2025 | 28.41 | 28.48 | 28.39 | 28.48 | 28.48 | 0.46% | 310 |
| Aug 12, 2025 | 28.14 | 28.35 | 28.14 | 28.35 | 28.35 | 1.09% | 952 |
| Aug 11, 2025 | 28.22 | 28.22 | 28.05 | 28.05 | 28.05 | -0.36% | 1,074 |
| Aug 8, 2025 | 28.18 | 28.18 | 28.13 | 28.15 | 28.15 | 0.43% | 1,083 |
| Aug 7, 2025 | 28.02 | 28.03 | 27.96 | 28.03 | 28.03 | -0.66% | 470 |
| Aug 6, 2025 | 28.15 | 28.21 | 28.15 | 28.21 | 28.21 | 0.39% | 459 |
| Aug 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.27% | 59 |