First Eagle US Equity ETF (USFE)

NYSEARCA: USFE · Real-Time Price · USD

34.78

+0.09 (0.27%)

At close: Jul 13, 2026, 4:00 PM EDT

34.78

0.00 (0.00%)

After-hours: Jul 13, 2026, 8:00 PM EDT

USFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	34.85	34.87	34.78	34.78	34.78	0.27%	1,946
Jul 10, 2026	34.69	34.69	34.69	34.69	34.69	0.63%	10
Jul 9, 2026	34.45	34.47	34.45	34.47	34.47	0.24%	4,407
Jul 8, 2026	34.39	34.39	34.39	34.39	34.39	-1.67%	7
Jul 7, 2026	34.97	34.97	34.97	34.97	34.97	0.73%	7
Jul 6, 2026	34.74	34.74	34.72	34.72	34.72	0.12%	408
Jul 2, 2026	34.55	34.68	34.55	34.68	34.68	1.33%	207
Jul 1, 2026	34.22	34.22	34.22	34.22	34.22	1.21%	7
Jun 30, 2026	33.82	33.82	33.82	33.82	33.82	-0.31%	6
Jun 29, 2026	33.92	33.92	33.92	33.92	33.92	0.16%	6
Jun 26, 2026	33.87	33.87	33.87	33.87	33.87	0.83%	2
Jun 25, 2026	33.60	33.60	33.59	33.59	33.59	0.30%	109
Jun 24, 2026	33.49	33.49	33.49	33.49	33.49	-0.35%	-
Jun 23, 2026	33.70	33.70	33.61	33.61	33.61	0.28%	102
Jun 22, 2026	33.57	33.57	33.51	33.51	33.51	-0.75%	152
Jun 18, 2026	33.77	33.77	33.77	33.77	33.77	-0.52%	-
Jun 17, 2026	34.55	34.55	33.94	33.94	33.94	-2.08%	100
Jun 16, 2026	34.66	34.66	34.66	34.66	34.66	0.09%	-
Jun 15, 2026	34.85	34.89	34.63	34.63	34.63	0.16%	1,049
Jun 12, 2026	34.58	34.58	34.58	34.58	34.58	0.88%	150
Jun 11, 2026	34.27	34.27	34.27	34.27	34.27	0.08%	26
Jun 10, 2026	34.25	34.25	34.25	34.25	34.25	-1.01%	-
Jun 9, 2026	34.35	34.60	34.35	34.60	34.60	0.36%	463
Jun 8, 2026	34.47	34.47	34.47	34.47	34.47	-0.40%	-
Jun 5, 2026	34.61	34.61	34.61	34.61	34.61	-1.53%	-
Jun 4, 2026	35.15	35.15	35.15	35.15	35.15	1.34%	-
Jun 3, 2026	34.68	34.68	34.68	34.68	34.68	-0.63%	81
Jun 2, 2026	34.91	34.91	34.91	34.91	34.90	-0.28%	3
Jun 1, 2026	35.00	35.00	35.00	35.00	35.00	0.55%	-
May 29, 2026	34.81	34.81	34.81	34.81	34.81	-0.06%	-
May 28, 2026	34.83	34.83	34.83	34.83	34.83	0.41%	-
May 27, 2026	34.69	34.69	34.69	34.69	34.69	-0.42%	-
May 26, 2026	34.85	34.85	34.84	34.84	34.84	0.03%	809
May 22, 2026	34.90	34.90	34.83	34.83	34.82	0.30%	716
May 21, 2026	34.55	34.72	34.55	34.72	34.72	-0.26%	135
May 20, 2026	34.78	34.81	34.78	34.81	34.81	0.35%	3,411
May 19, 2026	34.75	34.75	34.69	34.69	34.69	-0.39%	402
May 18, 2026	34.79	34.83	34.79	34.83	34.82	1.10%	202
May 15, 2026	34.52	34.52	34.45	34.45	34.45	-0.81%	208
May 14, 2026	34.84	34.84	34.73	34.73	34.73	0.40%	560
May 13, 2026	34.59	34.59	34.59	34.59	34.59	-0.16%	18
May 12, 2026	34.64	34.64	34.64	34.64	34.64	0.31%	1
May 11, 2026	34.54	34.54	34.54	34.54	34.54	-0.09%	2
May 8, 2026	34.62	34.62	34.57	34.57	34.57	-0.11%	162
May 7, 2026	34.61	34.61	34.61	34.61	34.61	-0.22%	5
May 6, 2026	34.63	34.69	34.63	34.68	34.68	1.12%	350
May 5, 2026	34.30	34.30	34.30	34.30	34.30	0.05%	9
May 4, 2026	34.28	34.28	34.28	34.28	34.28	-0.74%	11
May 1, 2026	34.54	34.54	34.54	34.54	34.54	-0.23%	4
Apr 30, 2026	34.46	34.62	34.46	34.62	34.62	0.99%	260