First Eagle US Equity ETF (USFE)
NYSEARCA: USFE · Real-Time Price · USD
33.20
+0.01 (0.02%)
At close: Apr 1, 2026, 4:00 PM EDT
33.20
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
USFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | 0.02% | 2,356 |
| Mar 31, 2026 | 33.02 | 33.20 | 33.02 | 33.20 | 33.19 | 1.70% | 1,076 |
| Mar 30, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.07% | 41 |
| Mar 27, 2026 | 32.84 | 32.84 | 32.62 | 32.62 | 32.62 | -0.97% | 2,474 |
| Mar 26, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -1.04% | 22 |
| Mar 25, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.46% | - |
| Mar 24, 2026 | 33.29 | 33.29 | 33.13 | 33.13 | 33.13 | -0.16% | 211 |
| Mar 23, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.97% | 36 |
| Mar 20, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -1.03% | 15 |
| Mar 19, 2026 | 33.14 | 33.27 | 33.11 | 33.20 | 33.20 | -0.33% | 3,754 |
| Mar 18, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.82% | - |
| Mar 17, 2026 | 34.26 | 34.26 | 33.93 | 33.93 | 33.93 | 0.40% | 749 |
| Mar 16, 2026 | 33.89 | 33.89 | 33.80 | 33.80 | 33.80 | 0.52% | 3,605 |
| Mar 13, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.53% | 1 |
| Mar 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.24% | 7 |
| Mar 11, 2026 | 34.21 | 34.22 | 34.14 | 34.22 | 34.22 | -0.05% | 544 |
| Mar 10, 2026 | 34.35 | 34.35 | 34.24 | 34.24 | 34.24 | -0.70% | 280 |
| Mar 9, 2026 | 33.74 | 34.48 | 33.74 | 34.48 | 34.48 | -0.05% | 604 |
| Mar 6, 2026 | 34.34 | 34.50 | 34.34 | 34.50 | 34.50 | -0.79% | 102 |
| Mar 5, 2026 | 34.79 | 34.85 | 34.77 | 34.77 | 34.77 | -1.24% | 697 |
| Mar 4, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.22% | 11 |
| Mar 3, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -1.22% | 24 |
| Mar 2, 2026 | 35.51 | 35.57 | 35.51 | 35.57 | 35.57 | -0.19% | 909 |
| Feb 27, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.12% | 29 |
| Feb 26, 2026 | 35.69 | 35.69 | 35.68 | 35.68 | 35.68 | 0.01% | 110 |
| Feb 25, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.40% | 11 |
| Feb 24, 2026 | 35.51 | 35.53 | 35.51 | 35.53 | 35.53 | -0.24% | 339 |
| Feb 23, 2026 | 35.66 | 35.66 | 35.62 | 35.62 | 35.61 | -0.81% | 401 |
| Feb 20, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.38% | 13 |
| Feb 19, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.39% | 37 |
| Feb 18, 2026 | 35.79 | 35.91 | 35.79 | 35.91 | 35.91 | 1.13% | 375 |
| Feb 17, 2026 | 35.35 | 35.58 | 35.35 | 35.51 | 35.51 | -0.81% | 640 |
| Feb 13, 2026 | 35.78 | 35.97 | 35.78 | 35.80 | 35.80 | 0.96% | 1,729 |
| Feb 12, 2026 | 36.07 | 36.07 | 35.44 | 35.46 | 35.46 | -1.47% | 454 |
| Feb 11, 2026 | 35.81 | 36.00 | 35.81 | 35.99 | 35.99 | 0.82% | 1,183 |
| Feb 10, 2026 | 35.62 | 35.75 | 35.62 | 35.70 | 35.70 | 0.39% | 612 |
| Feb 9, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.43% | 106 |
| Feb 6, 2026 | 35.24 | 35.40 | 35.24 | 35.40 | 35.40 | 1.46% | 20,610 |
| Feb 5, 2026 | 35.05 | 35.07 | 34.85 | 34.89 | 34.89 | -1.32% | 4,549 |
| Feb 4, 2026 | 35.37 | 35.37 | 35.29 | 35.36 | 35.36 | 0.81% | 3,822 |
| Feb 3, 2026 | 35.21 | 35.29 | 35.08 | 35.08 | 35.08 | 0.46% | 499 |
| Feb 2, 2026 | 34.99 | 34.99 | 34.92 | 34.92 | 34.92 | 0.20% | 1,378 |
| Jan 30, 2026 | 34.71 | 34.85 | 34.69 | 34.85 | 34.85 | -0.76% | 611 |
| Jan 29, 2026 | 34.89 | 35.11 | 34.87 | 35.11 | 35.11 | 0.28% | 524 |
| Jan 28, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.38% | 3 |