EPA:GAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.90	48.91	48.82	48.82	48.82	-0.02%	873
Sep 22, 2026	48.70	48.86	48.70	48.83	48.83	0.22%	181
Sep 21, 2026	48.63	48.73	48.63	48.72	48.72	0.19%	143
Sep 18, 2026	48.66	48.69	48.65	48.63	48.63	-0.14%	1,279
Sep 17, 2026	48.64	48.64	48.64	48.70	48.70	0.38%	-
Sep 16, 2026	48.35	48.42	48.35	48.52	48.52	0.26%	141
Sep 15, 2026	48.44	48.44	48.32	48.39	48.39	-0.08%	135
Sep 14, 2026	48.49	48.49	48.40	48.43	48.43	0.06%	327
Sep 11, 2026	48.33	48.40	48.33	48.40	48.40	0.10%	2,011
Sep 10, 2026	48.50	48.55	48.40	48.35	48.35	-0.35%	722
Sep 9, 2026	48.66	48.66	48.50	48.52	48.52	-0.30%	1,095
Sep 8, 2026	48.67	48.70	48.67	48.67	48.67	0.07%	117
Sep 7, 2026	48.69	48.69	48.65	48.63	48.63	-0.09%	14
Sep 4, 2026	48.60	48.74	48.60	48.68	48.68	0.04%	12
Sep 3, 2026	48.67	48.71	48.67	48.66	48.66	0.25%	6
Sep 2, 2026	48.47	48.54	48.47	48.54	48.54	-0.08%	201
Sep 1, 2026	48.53	48.61	48.52	48.58	48.58	0.01%	665
Aug 31, 2026	48.70	48.70	48.65	48.57	48.57	-0.28%	275
Aug 28, 2026	48.62	48.77	48.62	48.71	48.71	0.12%	644
Aug 27, 2026	48.74	48.74	48.65	48.65	48.65	-0.02%	274
Aug 26, 2026	48.71	48.71	48.65	48.66	48.66	0.06%	348
Aug 25, 2026	48.56	48.66	48.51	48.63	48.63	0.18%	333
Aug 24, 2026	48.56	48.56	48.50	48.54	48.54	0.17%	472
Aug 21, 2026	48.41	48.49	48.41	48.46	48.46	-0.03%	368
Aug 20, 2026	48.52	48.52	48.46	48.48	48.48	-0.12%	241
Aug 19, 2026	48.70	48.70	48.54	48.54	48.54	-0.24%	228
Aug 18, 2026	48.66	48.67	48.59	48.65	48.65	-0.09%	211
Aug 17, 2026	48.78	48.78	48.69	48.70	48.70	-0.15%	52
Aug 14, 2026	48.96	48.96	48.86	48.77	48.77	-0.49%	208
Aug 13, 2026	48.98	49.04	48.98	49.01	49.01	0.21%	201
Aug 12, 2026	48.92	48.92	48.91	48.91	48.91	0.03%	1
Aug 11, 2026	48.78	48.91	48.78	48.89	48.89	0.08%	1,450
Aug 10, 2026	48.83	49.12	48.83	48.85	48.85	-0.19%	275
Aug 7, 2026	48.99	49.00	48.93	48.95	48.95	-0.13%	95
Aug 6, 2026	48.96	49.05	48.96	49.01	49.01	0.05%	840
Aug 5, 2026	49.02	49.05	48.92	48.99	48.99	-0.08%	300
Aug 4, 2026	49.06	49.10	48.90	49.03	49.03	0.13%	286
Aug 3, 2026	48.96	49.07	48.92	48.96	48.96	0.34%	89
Jul 31, 2026	48.95	48.95	48.86	48.80	48.80	-0.13%	503
Jul 30, 2026	48.85	48.95	48.85	48.86	48.86	-0.61%	262
Jul 29, 2026	49.20	49.22	49.15	49.16	49.16	-0.10%	1,005
Jul 28, 2026	49.20	49.25	49.20	49.21	49.21	0.05%	245
Jul 27, 2026	49.19	49.21	49.11	49.19	49.19	0.17%	3,090
Jul 24, 2026	48.98	49.05	48.96	49.10	49.10	0.18%	211
Jul 23, 2026	48.96	49.07	48.96	49.01	49.01	-0.06%	307
Jul 22, 2026	49.13	49.13	49.03	49.04	49.04	-0.16%	232
Jul 21, 2026	49.22	49.22	49.09	49.12	49.12	-0.15%	810
Jul 20, 2026	49.15	49.28	49.12	49.20	49.20	0.07%	207
Jul 17, 2026	49.19	49.19	49.13	49.16	49.16	0.07%	384
Jul 16, 2026	49.14	49.14	49.09	49.13	49.13	-0.17%	270