First Eagle US Equity ETF (USFE)

NYSEARCA: USFE · Real-Time Price · USD

37.92

+0.23 (0.62%)

At close: Nov 13, 2026, 4:00 PM EST

37.92

0.00 (0.00%)

After-hours: Nov 13, 2026, 4:10 PM EST

USFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	37.90	37.92	37.90	37.92	37.92	0.61%	2,064
Nov 12, 2026	37.85	37.96	37.69	37.69	37.69	-0.58%	1,590
Nov 11, 2026	37.91	37.91	37.91	37.91	37.91	0.34%	54
Nov 10, 2026	37.67	37.80	37.64	37.78	37.78	-0.43%	2,464
Nov 9, 2026	38.07	38.07	37.95	37.95	37.95	1.40%	454
Nov 6, 2026	37.51	37.51	37.42	37.42	37.42	-0.92%	648
Nov 5, 2026	37.57	37.77	37.57	37.77	37.77	-1.06%	3,886
Nov 4, 2026	38.05	38.18	38.05	38.18	38.18	3.20%	376
Nov 3, 2026	37.04	37.04	36.99	36.99	36.99	-0.28%	1,076
Nov 2, 2026	37.10	37.10	37.10	37.10	37.10	0.18%	7
Oct 30, 2026	37.04	37.12	36.96	37.03	37.03	-0.33%	7,755
Oct 29, 2026	36.96	37.15	36.96	37.15	37.15	0.24%	2,705
Oct 28, 2026	37.01	37.06	36.92	37.06	37.06	0.04%	843
Oct 27, 2026	36.97	37.06	36.96	37.05	37.05	-0.47%	4,990
Oct 26, 2026	37.41	37.41	37.16	37.22	37.22	-0.48%	463
Oct 23, 2026	37.44	37.44	37.40	37.40	37.40	-0.41%	405
Oct 22, 2026	37.37	37.56	37.37	37.56	37.56	0.78%	8,208
Oct 21, 2026	37.29	37.30	37.20	37.27	37.27	-0.07%	7,029
Oct 20, 2026	37.19	37.29	37.19	37.29	37.29	0.90%	3,350
Oct 19, 2026	37.08	37.08	36.94	36.96	36.96	-0.50%	4,669
Oct 16, 2026	37.43	37.45	37.04	37.14	37.14	-0.27%	2,827
Oct 15, 2026	37.17	37.25	37.15	37.24	37.24	1.57%	5,656
Oct 14, 2026	36.55	36.67	36.55	36.67	36.67	-0.57%	482
Oct 13, 2026	36.78	36.97	36.75	36.88	36.88	0.55%	2,264
Oct 12, 2026	36.69	36.69	36.68	36.68	36.67	0.83%	187
Oct 9, 2026	36.44	36.44	36.37	36.37	36.37	0.42%	137
Oct 8, 2026	35.98	36.22	35.87	36.22	36.22	1.01%	1,945
Oct 7, 2026	35.86	35.88	35.86	35.86	35.86	-0.82%	525
Oct 6, 2026	36.16	36.18	36.15	36.15	36.15	0.18%	417
Oct 5, 2026	36.07	36.09	36.07	36.09	36.09	0.87%	2,245
Oct 2, 2026	35.78	35.78	35.78	35.78	35.78	0.24%	146
Oct 1, 2026	35.61	35.69	35.61	35.69	35.69	-0.42%	625
Sep 30, 2026	36.11	36.11	35.84	35.84	35.84	-0.67%	386
Sep 29, 2026	36.09	36.09	36.08	36.08	36.08	-0.50%	114
Sep 28, 2026	36.29	36.31	36.21	36.26	36.26	-0.85%	9,992
Sep 25, 2026	36.45	36.57	36.45	36.57	36.57	-0.05%	713
Sep 24, 2026	36.71	36.71	36.56	36.59	36.59	-0.25%	2,402
Sep 23, 2026	36.84	36.94	36.68	36.68	36.68	-0.85%	2,261
Sep 22, 2026	37.05	37.05	37.00	37.00	37.00	0.11%	264
Sep 21, 2026	36.92	37.03	36.92	36.96	36.96	0.15%	3,305
Sep 18, 2026	36.95	36.99	36.90	36.90	36.90	-0.89%	7,561
Sep 17, 2026	37.31	37.37	37.23	37.23	37.23	0.35%	5,773
Sep 16, 2026	37.45	37.46	37.10	37.10	37.10	-1.04%	4,411
Sep 15, 2026	37.44	37.49	37.44	37.49	37.49	-0.46%	243
Sep 14, 2026	37.66	37.66	37.66	37.66	37.66	0.50%	711
Sep 11, 2026	37.46	37.48	37.46	37.48	37.48	0.53%	422
Sep 10, 2026	37.36	37.36	37.28	37.28	37.28	-0.44%	1,153
Sep 9, 2026	37.40	37.52	37.40	37.44	37.44	-0.43%	1,275
Sep 8, 2026	37.59	37.60	37.59	37.60	37.60	-1.04%	150
Sep 4, 2026	37.99	37.99	37.99	37.99	37.99	-0.78%	18