EAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.39	47.49	47.36	47.36	47.36	-0.25%	317,382
Jun 26, 2025	47.40	47.48	47.35	47.48	47.48	0.30%	311,791
Jun 25, 2025	47.26	47.35	47.22	47.34	47.34	0.06%	258,272
Jun 24, 2025	47.14	47.34	47.13	47.31	47.31	0.34%	299,400
Jun 23, 2025	47.14	47.28	47.13	47.15	47.15	0.19%	779,994
Jun 20, 2025	46.96	47.12	46.95	47.06	47.06	0.06%	478,423
Jun 18, 2025	47.08	47.16	46.99	47.03	47.03	0.02%	518,316
Jun 17, 2025	46.95	47.03	46.89	47.02	47.02	0.38%	851,345
Jun 16, 2025	46.92	47.00	46.84	46.84	46.84	-0.19%	224,293
Jun 13, 2025	47.02	47.04	46.86	46.93	46.93	-0.40%	203,112
Jun 12, 2025	47.07	47.12	47.02	47.12	47.12	0.38%	590,185
Jun 11, 2025	46.85	46.95	46.82	46.94	46.94	0.34%	171,929
Jun 10, 2025	46.84	46.84	46.72	46.78	46.78	0.17%	450,721
Jun 9, 2025	46.63	46.75	46.62	46.70	46.70	0.13%	241,861
Jun 6, 2025	46.70	46.73	46.61	46.64	46.64	-0.51%	300,563
Jun 5, 2025	46.97	47.02	46.87	46.88	46.88	-0.21%	296,422
Jun 4, 2025	46.86	47.02	46.83	46.98	46.98	0.58%	350,519
Jun 3, 2025	46.78	46.82	46.66	46.71	46.71	-0.04%	256,668
Jun 2, 2025	46.72	46.78	46.66	46.73	46.73	-0.57%	188,812
May 30, 2025	46.90	47.01	46.88	47.00	46.84	0.17%	323,624
May 29, 2025	46.84	46.95	46.83	46.92	46.76	0.39%	471,719
May 28, 2025	46.75	46.77	46.67	46.74	46.59	-0.13%	448,942
May 27, 2025	46.72	46.85	46.69	46.80	46.65	0.45%	194,124
May 23, 2025	46.66	46.67	46.54	46.59	46.44	0.09%	340,136
May 22, 2025	46.40	46.55	46.34	46.55	46.40	0.30%	254,257
May 21, 2025	46.54	46.61	46.38	46.41	46.26	-0.68%	394,004
May 20, 2025	46.70	46.76	46.64	46.73	46.58	-0.19%	436,583
May 19, 2025	46.56	46.83	46.53	46.82	46.67	0.04%	796,681
May 16, 2025	46.93	46.93	46.79	46.80	46.65	0.04%	280,232
May 15, 2025	46.64	46.79	46.61	46.78	46.63	0.54%	220,476
May 14, 2025	46.63	46.66	46.51	46.53	46.38	-0.30%	233,115
May 13, 2025	46.74	46.76	46.62	46.67	46.52	-0.06%	284,821
May 12, 2025	46.69	46.81	46.68	46.70	46.55	-0.34%	459,197
May 9, 2025	46.90	46.95	46.84	46.86	46.71	0.11%	191,026
May 8, 2025	47.07	47.07	46.81	46.81	46.66	-0.55%	134,776
May 7, 2025	47.03	47.11	47.02	47.07	46.91	0.26%	255,563
May 6, 2025	46.84	46.96	46.81	46.95	46.79	0.17%	644,989
May 5, 2025	46.91	46.93	46.79	46.87	46.72	-0.19%	339,266
May 2, 2025	47.00	47.05	46.90	46.96	46.80	-0.38%	242,889
May 1, 2025	47.36	47.36	47.10	47.14	46.98	-0.65%	963,623
Apr 30, 2025	47.44	47.52	47.40	47.45	47.14	-0.06%	213,664
Apr 29, 2025	47.33	47.49	47.33	47.48	47.17	0.21%	156,400
Apr 28, 2025	47.21	47.40	47.21	47.38	47.07	0.25%	245,207
Apr 25, 2025	47.20	47.26	47.15	47.26	46.95	0.38%	215,721
Apr 24, 2025	47.02	47.09	46.99	47.08	46.77	0.56%	148,388
Apr 23, 2025	47.14	47.20	46.80	46.82	46.51	0.24%	337,635
Apr 22, 2025	46.80	46.83	46.71	46.71	46.40	0.11%	342,871
Apr 21, 2025	46.80	46.90	46.66	46.66	46.35	-0.55%	334,155
Apr 17, 2025	47.00	47.04	46.90	46.92	46.61	-0.23%	472,567
Apr 16, 2025	46.94	47.07	46.86	47.03	46.72	0.30%	282,575