Skip to main content
IC
Eagle Capital Select Equity ETF (EAGL)
NYSEARCA: EAGL · Real-Time Price · USD
28.69
0.00 (0.00%)
At close: May 13, 2025, 4:00 PM
28.69
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT

EAGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202528.6028.8528.6028.6928.69-68,851
May 12, 202528.6228.7028.5828.6928.692.61%64,136
May 9, 202528.0828.0827.8427.9627.960.04%72,863
May 8, 202527.9228.2027.9127.9527.950.54%280,419
May 7, 202527.8127.9527.6627.8027.800.02%195,911
May 6, 202527.8127.9727.7727.8027.80-0.48%57,447
May 5, 202527.9428.1227.9227.9327.93-0.53%60,705
May 2, 202527.9828.1427.8428.0828.081.89%244,861
May 1, 202527.7627.7727.5427.5627.560.73%404,200
Apr 30, 202527.0327.3926.9827.3627.36-0.15%47,276
Apr 29, 202527.3027.4527.2327.4027.400.37%311,627
Apr 28, 202527.3827.4027.1127.3027.30-31,926
Apr 25, 202527.1427.3027.0827.3027.300.63%152,527
Apr 24, 202526.6427.1426.6427.1327.131.76%326,001
Apr 23, 202526.7627.0726.6326.6626.662.07%100,046
Apr 22, 202525.8726.2525.7826.1226.122.27%257,019
Apr 21, 202525.8125.8425.3425.5425.54-1.92%163,783
Apr 17, 202526.1026.2526.0326.0426.04-1.38%226,992
Apr 16, 202526.6426.7826.1926.4126.41-1.22%279,830
Apr 15, 202526.8826.9626.7126.7326.73-0.11%373,360
Apr 14, 202527.0627.0626.5626.7626.760.30%696,852
Apr 11, 202526.2726.7126.0626.6826.681.18%956,065
Apr 10, 202526.5326.5925.7626.3726.37-3.12%667,439
Apr 9, 202525.1827.3424.9927.2227.228.23%1,091,499
Apr 8, 202526.2726.3324.9625.1525.15-1.22%85,681
Apr 7, 202524.6226.1824.5825.4625.46-0.55%376,444
Apr 4, 202526.1826.3125.5425.6025.60-5.60%265,539
Apr 3, 202527.6327.6327.1027.1227.12-4.44%645,966
Apr 2, 202528.0528.4328.0528.3828.380.67%203,485
Apr 1, 202527.9928.2227.8528.1928.190.64%1,841,759
Mar 31, 202527.6928.0327.6728.0128.010.39%281,932
Mar 28, 202528.4128.4127.9027.9027.90-2.00%29,331
Mar 27, 202528.4728.6328.4428.4728.47-0.52%50,197
Mar 26, 202528.8928.9028.5328.6228.62-0.83%315,060
Mar 25, 202528.8128.8628.7828.8628.860.61%26,683
Mar 24, 202528.6628.6928.5328.6928.691.15%14,889
Mar 21, 202528.2828.4028.1828.3628.36-0.35%16,676
Mar 20, 202528.2628.5628.2628.4628.460.21%305,785
Mar 19, 202528.2428.5428.1828.4028.400.78%19,309
Mar 18, 202528.2228.2227.9728.1828.18-0.14%106,458
Mar 17, 202528.0128.3028.0128.2228.220.79%46,521
Mar 14, 202527.7728.0127.7528.0028.002.00%65,640
Mar 13, 202527.7327.7327.3527.4527.45-1.37%40,606
Mar 12, 202527.7927.9227.6027.8327.830.47%61,211
Mar 11, 202527.7127.8827.5127.7027.700.58%34,708
Mar 10, 202527.9227.9227.3527.5427.54-2.65%84,517
Mar 7, 202528.2428.3427.9728.2928.29-0.04%45,641
Mar 6, 202528.3928.5828.2028.3028.30-1.32%57,773
Mar 5, 202528.4028.7028.2728.6828.681.59%94,223
Mar 4, 202528.1328.5027.9428.2328.23-0.70%152,738