Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)
NYSEARCA: EGLE · Real-Time Price · USD
28.76
+0.16 (0.56%)
At close: Sep 10, 2025, 4:00 PM
28.76
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.09% | 80 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.82 | 27.88 | 27.88 | -1.52% | 1,564 |
| Jul 31, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.29% | 124 |
| Jul 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.29% | 193 |
| Jul 29, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.28% | 152 |
| Jul 28, 2025 | 28.63 | 28.63 | 28.55 | 28.55 | 28.55 | -0.38% | 8,043 |
| Jul 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.34% | 4 |
| Jul 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.25% | 24 |
| Jul 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.76% | 19 |
| Jul 22, 2025 | 28.23 | 28.28 | 28.23 | 28.28 | 28.28 | 0.37% | 1,150 |
| Jul 21, 2025 | 28.20 | 28.34 | 28.17 | 28.17 | 28.17 | 0.06% | 3,608 |
| Jul 18, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.01% | 4 |
| Jul 17, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.69% | 4 |
| Jul 16, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.29% | 36 |
| Jul 15, 2025 | 28.23 | 28.23 | 27.89 | 27.89 | 27.89 | -0.89% | 108 |
| Jul 14, 2025 | 28.06 | 28.14 | 28.06 | 28.14 | 28.14 | 0.38% | 212 |
| Jul 11, 2025 | 28.12 | 28.12 | 28.03 | 28.03 | 28.03 | -0.50% | 722 |
| Jul 10, 2025 | 28.17 | 28.23 | 28.14 | 28.17 | 28.17 | -0.10% | 1,410 |
| Jul 9, 2025 | 28.07 | 28.20 | 28.07 | 28.20 | 28.20 | 0.45% | 1,255 |
| Jul 8, 2025 | 28.13 | 28.13 | 28.07 | 28.07 | 28.07 | -0.18% | 382 |
| Jul 7, 2025 | 28.21 | 28.21 | 28.06 | 28.12 | 28.12 | -0.60% | 464 |
| Jul 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.93% | 217 |
| Jul 2, 2025 | 27.99 | 28.04 | 27.99 | 28.04 | 28.04 | -0.12% | 2,165 |
| Jul 1, 2025 | 28.00 | 28.07 | 28.00 | 28.07 | 28.07 | 0.31% | 428 |