Eaton Vance Income Opportunities ETF (XAGG)

XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.14	50.21	50.14	50.16	-	0.02%	111,908
Apr 30, 2026	50.09	50.20	50.06	50.15	50.15	-0.40%	139,056
Apr 29, 2026	50.53	50.65	50.29	50.35	50.35	-0.24%	88,932
Apr 28, 2026	50.46	50.49	50.44	50.47	50.47	-0.13%	174,765
Apr 27, 2026	50.61	50.61	50.50	50.54	50.54	-0.05%	99,029
Apr 24, 2026	50.45	50.56	50.45	50.56	50.56	0.14%	104,826
Apr 23, 2026	50.60	50.60	50.40	50.49	50.49	-0.20%	301,186
Apr 22, 2026	50.69	50.69	50.55	50.59	50.59	0.07%	76,074
Apr 21, 2026	50.65	50.65	50.54	50.56	50.56	-0.28%	98,980
Apr 20, 2026	50.79	50.79	50.68	50.70	50.70	0.03%	87,531
Apr 17, 2026	50.68	50.75	50.68	50.68	50.68	0.36%	116,403
Apr 16, 2026	50.53	50.54	50.46	50.50	50.50	-0.07%	220,305
Apr 15, 2026	50.57	50.57	50.47	50.54	50.54	0.03%	223,371
Apr 14, 2026	50.44	50.53	50.43	50.52	50.52	0.34%	104,656
Apr 13, 2026	50.16	50.36	50.16	50.35	50.35	0.26%	87,176
Apr 10, 2026	50.27	50.27	50.18	50.22	50.22	-0.05%	126,252
Apr 9, 2026	50.17	50.30	50.13	50.25	50.25	0.21%	215,420
Apr 8, 2026	50.25	50.25	50.10	50.14	50.14	0.58%	193,099
Apr 7, 2026	49.81	49.91	49.66	49.85	49.85	-0.04%	362,371
Apr 6, 2026	49.80	49.88	49.80	49.87	49.87	0.20%	150,147
Apr 2, 2026	49.71	49.82	49.63	49.77	49.77	-	241,664
Apr 1, 2026	49.79	49.82	49.75	49.77	49.77	0.22%	460,699
Mar 31, 2026	49.55	49.70	49.50	49.66	49.66	0.10%	234,843
Mar 30, 2026	49.83	49.83	49.53	49.61	49.33	-0.02%	811,767
Mar 27, 2026	49.63	49.66	49.59	49.62	49.34	-0.25%	472,062
Mar 26, 2026	49.97	49.97	49.74	49.75	49.46	-0.43%	170,416
Mar 25, 2026	49.94	49.98	49.91	49.96	49.67	0.24%	676,968
Mar 24, 2026	49.80	49.85	49.71	49.84	49.55	0.08%	322,250
Mar 23, 2026	50.02	50.06	49.80	49.80	49.51	-0.06%	126,848
Mar 20, 2026	50.04	50.04	49.73	49.83	49.54	-0.75%	124,709
Mar 19, 2026	50.14	50.28	50.04	50.21	49.92	0.01%	265,400
Mar 18, 2026	50.35	50.35	50.11	50.20	49.91	-0.08%	450,866
Mar 17, 2026	50.27	50.36	50.22	50.24	49.95	0.08%	269,962
Mar 16, 2026	50.20	50.25	50.07	50.20	49.91	0.32%	163,049
Mar 13, 2026	50.20	50.22	50.03	50.04	49.75	-0.27%	174,165
Mar 12, 2026	50.37	50.38	50.15	50.18	49.89	-0.45%	387,523
Mar 11, 2026	50.50	50.50	50.37	50.40	50.11	-0.08%	329,243
Mar 10, 2026	50.61	50.70	50.39	50.44	50.15	-0.49%	264,704
Mar 9, 2026	50.37	50.78	50.34	50.69	50.40	0.36%	1,079,676
Mar 6, 2026	50.60	50.63	50.48	50.51	50.22	-0.41%	317,482
Mar 5, 2026	50.76	50.76	50.62	50.72	50.43	-0.13%	212,903
Mar 4, 2026	50.79	50.88	50.66	50.79	50.49	-0.03%	236,268
Mar 3, 2026	50.66	50.96	50.62	50.80	50.51	-0.29%	320,718
Mar 2, 2026	50.88	50.95	50.85	50.95	50.66	-0.25%	316,512
Feb 27, 2026	51.04	51.14	51.04	51.08	50.79	-0.51%	151,383
Feb 26, 2026	51.38	51.38	51.30	51.34	50.77	-0.02%	458,846
Feb 25, 2026	51.33	51.48	51.31	51.35	50.78	-	261,732
Feb 24, 2026	51.30	51.40	51.25	51.35	50.78	0.16%	786,016
Feb 23, 2026	51.31	51.31	51.23	51.27	50.71	-0.04%	139,752
Feb 20, 2026	51.27	51.36	51.16	51.29	50.73	0.04%	130,568

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.