Skip to main content
logo
Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)
NYSEARCA: EGLE · Real-Time Price · USD
30.54
0.00 (0.00%)
Jul 27, 2026, 12:28 PM EDT - Market open

EGLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202630.8030.8030.6930.54--3
Jul 24, 202630.5430.5430.5430.5430.540.24%10
Jul 23, 202630.4730.4730.4730.4730.47-1.12%11
Jul 22, 202630.8130.8130.8130.8130.81-0.09%21
Jul 21, 202630.8430.8430.8430.8430.840.67%20
Jul 20, 202630.6430.6430.6430.6430.63-0.31%10
Jul 17, 202630.8730.8730.7330.7330.73-0.74%178
Jul 16, 202630.9530.9630.9530.9630.960.07%111
Jul 15, 202630.8530.9430.8530.9430.94-0.04%308
Jul 14, 202630.9530.9530.9530.9530.950.25%14
Jul 13, 202630.8730.8730.8230.8730.87-0.27%461
Jul 10, 202630.8530.9630.8530.9630.960.46%150
Jul 9, 202630.6830.8330.6830.8130.810.41%413
Jul 8, 202630.6130.6930.5330.6930.69-0.57%331
Jul 7, 202630.8730.8730.8730.8730.860.02%17
Jul 6, 202630.8630.8630.8630.8630.860.39%18
Jul 2, 202630.7430.7430.7430.7430.740.27%33
Jul 1, 202630.5230.6630.5230.6630.660.10%1,011
Jun 30, 202630.6330.6330.6330.6330.620.23%478
Jun 29, 202630.6230.6730.3130.5630.560.57%1,760
Jun 26, 202630.5430.5430.5330.5330.380.82%298
Jun 25, 202630.2930.2930.2930.2930.140.12%5
Jun 24, 202630.2530.2530.2530.2530.10-0.42%314
Jun 23, 202630.4230.4230.3830.3830.23-0.72%314
Jun 22, 202630.6030.6030.6030.6030.45-0.17%9
Jun 18, 202630.5530.7030.5530.6530.500.67%406
Jun 17, 202630.8730.8730.4430.4430.29-1.61%252
Jun 16, 202631.0631.0630.9430.9430.79-0.34%210
Jun 15, 202631.1231.1631.0531.0530.901.31%1,204
Jun 12, 202630.6630.6630.6530.6530.500.26%308
Jun 11, 202630.2130.5930.2130.5730.421.21%2,977
Jun 10, 202630.2130.2130.2130.2130.06-1.09%94
Jun 9, 202630.5430.5430.5430.5430.39-0.25%189
Jun 8, 202630.6630.6630.6230.6230.460.01%268
Jun 5, 202630.9530.9530.6130.6130.46-1.95%583
Jun 4, 202631.2231.2231.2231.2231.060.45%42
Jun 3, 202631.0831.0831.0831.0830.93-1.13%43
Jun 2, 202631.4331.4331.4331.4331.28-0.40%627
Jun 1, 202631.3331.5731.3331.5631.410.88%1,617
May 29, 202631.2931.2931.2931.2931.131.46%120
May 28, 202630.8430.8430.8430.8430.680.86%18
May 27, 202630.5730.5730.5730.5730.420.17%19
May 26, 202630.5230.5230.5230.5230.370.75%25
May 22, 202630.2930.2930.2930.2930.140.64%49
May 21, 202630.1030.1030.1030.1029.950.30%59
May 20, 202630.0130.0130.0130.0129.860.96%60
May 19, 202629.7229.7229.7229.7229.58-0.48%63
May 18, 202629.8729.8729.8729.8729.720.38%82
May 15, 202629.7529.7529.7529.7529.61-0.60%29
May 14, 202629.9329.9329.9329.9329.780.69%47