EAGL Historical Prices

Eagle Capital Select Equity ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

36.86

Period low

29.23

Period change

+17.52%

Date	Open	High	Low	Close	Change	Volume
Nov 13, 2026	36.30	36.30	35.95	36.22	+0.58%	125,333
Nov 12, 2026	36.19	36.37	36.01	36.01	-0.55%	80,983
Nov 11, 2026	36.27	36.27	36.01	36.21	+0.42%	230,191
Nov 10, 2026	35.89	36.08	35.76	36.06	+0.53%	238,331
Nov 9, 2026	35.96	36.08	35.87	35.87	+1.07%	290,490
Nov 6, 2026	35.40	35.71	35.33	35.49	-0.39%	253,169
Nov 5, 2026	36.86	36.86	35.49	35.63	-2.86%	552,544
Nov 4, 2026	36.49	36.85	36.45	36.68	+2.80%	440,271
Nov 3, 2026	35.70	35.86	35.55	35.68	-0.17%	76,005
Nov 2, 2026	35.78	36.09	35.73	35.74	+0.20%	127,409
Oct 30, 2026	35.69	35.83	35.43	35.67	-0.50%	483,862
Oct 29, 2026	35.80	35.86	35.65	35.85	-0.33%	212,236
Oct 28, 2026	35.99	35.99	35.77	35.97	+0.17%	308,080
Oct 27, 2026	36.14	36.14	35.84	35.91	-0.11%	86,340
Oct 26, 2026	35.82	36.06	35.80	35.95	-0.72%	335,962
Oct 23, 2026	36.16	36.41	36.13	36.21	-0.49%	505,602
Oct 22, 2026	36.26	36.45	36.21	36.39	+0.39%	404,511
Oct 21, 2026	36.21	36.35	36.13	36.25	+0.11%	94,876
Oct 20, 2026	35.88	36.25	35.87	36.21	+1.20%	288,505
Oct 19, 2026	35.44	35.86	35.44	35.78	+0.59%	229,339
Oct 16, 2026	35.86	36.03	35.46	35.57	-0.70%	440,529
Oct 15, 2026	35.34	35.90	35.31	35.82	+1.85%	753,052
Oct 14, 2026	35.21	35.46	35.03	35.17	-0.42%	415,184
Oct 13, 2026	35.50	35.55	35.29	35.32	-0.45%	411,317
Oct 12, 2026	35.53	35.60	35.42	35.48	+0.28%	337,655
Oct 9, 2026	35.17	35.44	35.17	35.38	+1.55%	379,646
Oct 8, 2026	34.82	34.87	34.62	34.84	+0.17%	330,506
Oct 7, 2026	34.83	34.93	34.65	34.78	-0.26%	266,277
Oct 6, 2026	34.86	34.92	34.75	34.87	+0.55%	441,722
Oct 5, 2026	34.19	34.78	34.19	34.68	+1.87%	208,711
Oct 2, 2026	34.02	34.13	33.86	34.05	+0.58%	559,361
Oct 1, 2026	34.21	34.21	33.68	33.85	-0.53%	1,540,988
Sep 30, 2026	34.05	34.29	34.00	34.03	-0.23%	168,784
Sep 29, 2026	34.07	34.15	33.96	34.11	-0.03%	407,038
Sep 28, 2026	34.19	34.32	34.03	34.12	-0.96%	310,691
Sep 25, 2026	34.34	34.55	34.27	34.45	+0.12%	206,193
Sep 24, 2026	34.28	34.41	34.20	34.41	-0.06%	387,430
Sep 23, 2026	34.53	34.57	34.37	34.43	-0.32%	163,359
Sep 22, 2026	34.79	34.86	34.46	34.54	-0.55%	560,500
Sep 21, 2026	34.63	34.78	34.44	34.73	+0.92%	364,503
Sep 18, 2026	34.67	34.67	34.39	34.41	-0.68%	105,001
Sep 17, 2026	34.73	34.73	34.51	34.65	+0.73%	95,048
Sep 16, 2026	34.95	34.95	34.23	34.40	-1.28%	273,581
Sep 15, 2026	35.13	35.13	34.83	34.84	-1.26%	158,312
Sep 14, 2026	35.13	35.41	35.09	35.29	+1.03%	97,199
Sep 11, 2026	35.03	35.09	34.86	34.93	+0.34%	80,770
Sep 10, 2026	34.89	35.06	34.80	34.81	-0.68%	171,653
Sep 9, 2026	35.52	35.52	34.98	35.05	-1.27%	322,024
Sep 8, 2026	35.76	35.76	35.47	35.50	-1.14%	199,284
Sep 4, 2026	36.05	36.05	35.84	35.91	-0.91%	194,353
Sep 3, 2026	36.10	36.43	36.05	36.24	+1.29%	256,697
Sep 2, 2026	35.56	35.87	35.56	35.78	+0.00%	156,462
Aug 31, 2026	36.07	36.07	35.75	35.78	-1.01%	164,256
Aug 28, 2026	35.84	36.28	35.84	36.15	+0.91%	647,155
Aug 27, 2026	35.77	35.96	35.77	35.82	+0.08%	145,153
Aug 26, 2026	35.79	36.04	35.73	35.79	-0.51%	138,576
Aug 25, 2026	35.80	35.99	35.71	35.98	+0.10%	108,468
Aug 24, 2026	35.79	36.05	35.79	35.94	+0.53%	131,732
Aug 21, 2026	35.64	35.91	35.60	35.75	+0.85%	116,688
Aug 20, 2026	35.28	35.60	35.20	35.45	-0.14%	169,239
Aug 19, 2026	34.93	35.58	34.93	35.50	+2.25%	205,480
Aug 18, 2026	34.82	34.97	34.69	34.72	-0.09%	212,840
Aug 17, 2026	35.09	35.09	34.65	34.75	-1.45%	173,328
Aug 14, 2026	35.29	35.35	35.25	35.26	-0.28%	177,043
Aug 13, 2026	35.09	35.48	34.83	35.36	+1.17%	156,011
Aug 12, 2026	35.06	35.09	34.92	34.95	-0.79%	217,971
Aug 11, 2026	35.26	35.38	35.19	35.23	+0.09%	96,582
Aug 10, 2026	34.80	35.24	34.80	35.20	+1.03%	75,291
Aug 7, 2026	34.69	35.01	34.69	34.84	+1.04%	341,992
Aug 6, 2026	34.67	34.67	34.29	34.48	-0.26%	194,067
Aug 5, 2026	34.77	34.89	34.55	34.57	-0.06%	90,977
Aug 4, 2026	34.42	34.66	34.33	34.59	+0.29%	96,335
Aug 3, 2026	34.48	34.59	34.31	34.49	+1.65%	115,113
Jul 31, 2026	33.84	33.95	33.65	33.93	+1.34%	216,557
Jul 30, 2026	33.53	33.53	33.07	33.48	+0.36%	92,989
Jul 29, 2026	33.69	33.81	33.36	33.36	-0.45%	433,966
Jul 28, 2026	32.90	33.52	32.90	33.51	+1.73%	154,270
Jul 27, 2026	32.79	33.08	32.79	32.94	+1.17%	189,979
Jul 24, 2026	32.50	32.74	32.45	32.56	+0.87%	109,330
Jul 23, 2026	32.41	32.43	32.11	32.28	-1.28%	171,377
Jul 22, 2026	33.00	33.04	32.69	32.70	-0.79%	317,805
Jul 21, 2026	32.76	33.03	32.76	32.96	-1.08%	424,905
Jul 20, 2026	33.14	33.44	33.11	33.32	+0.12%	83,372
Jul 17, 2026	33.49	33.50	33.16	33.28	-1.16%	511,496
Jul 16, 2026	33.91	33.94	33.54	33.67	+0.42%	206,717
Jul 15, 2026	33.40	33.60	33.37	33.53	+0.63%	267,348
Jul 14, 2026	33.34	33.42	33.24	33.32	-0.54%	95,045
Jul 13, 2026	33.40	33.63	33.35	33.50	+0.90%	288,155
Jul 10, 2026	33.37	33.40	33.07	33.20	+0.21%	309,500
Jul 9, 2026	32.69	33.14	32.69	33.13	+0.61%	390,270
Jul 8, 2026	33.18	33.18	32.85	32.93	-1.38%	638,293
Jul 7, 2026	33.52	33.52	33.29	33.39	+0.78%	413,084
Jul 6, 2026	33.00	33.17	32.78	33.13	+0.52%	229,013
Jul 2, 2026	33.02	33.04	32.80	32.96	+1.14%	297,067
Jul 1, 2026	32.33	32.77	32.30	32.59	+1.31%	756,251
Jun 30, 2026	32.00	32.20	31.88	32.17	+0.37%	624,345
Jun 29, 2026	31.97	32.23	31.93	32.05	+0.91%	988,398
Jun 26, 2026	31.34	31.90	31.24	31.76	+1.79%	374,867
Jun 25, 2026	31.48	31.60	31.20	31.20	-0.81%	218,497
Jun 24, 2026	31.12	31.72	31.12	31.45	+0.59%	334,450
Jun 23, 2026	31.33	31.48	31.23	31.27	-0.45%	556,542
Jun 22, 2026	31.90	31.90	31.35	31.41	-1.10%	400,047
Jun 18, 2026	31.79	31.99	31.67	31.76	-0.53%	227,251
Jun 17, 2026	32.66	32.78	31.88	31.93	-2.24%	773,049
Jun 16, 2026	32.64	32.84	32.60	32.66	-0.27%	272,975
Jun 15, 2026	32.71	32.93	32.63	32.75	+1.02%	1,854,059
Jun 12, 2026	32.21	32.43	31.95	32.42	+0.25%	96,934
Jun 11, 2026	32.16	32.36	31.95	32.34	-0.09%	311,265
Jun 10, 2026	32.68	32.85	32.33	32.37	-2.00%	139,825
Jun 9, 2026	32.97	33.24	32.52	33.03	+0.33%	552,122
Jun 8, 2026	32.91	33.01	32.66	32.92	+0.12%	93,805
Jun 5, 2026	33.40	33.45	32.78	32.88	-1.47%	396,571
Jun 4, 2026	33.15	33.54	33.15	33.37	+2.21%	108,899
Jun 3, 2026	32.91	32.91	32.63	32.65	-1.39%	530,155
Jun 2, 2026	33.37	33.37	32.99	33.11	-1.58%	444,204
Jun 1, 2026	33.33	33.72	33.33	33.64	+1.11%	168,838
May 29, 2026	32.98	33.29	32.97	33.27	+0.73%	814,883
May 28, 2026	32.69	33.03	32.69	33.03	+0.61%	332,883
May 27, 2026	32.67	32.96	32.67	32.83	+0.77%	270,448
May 26, 2026	32.92	32.92	32.51	32.58	-0.85%	123,813
May 22, 2026	32.96	33.06	32.81	32.86	+0.67%	216,648
May 21, 2026	32.41	32.72	32.28	32.64	-0.52%	292,371
May 20, 2026	32.61	32.84	32.42	32.81	+0.64%	138,442
May 19, 2026	32.87	32.92	32.56	32.60	-0.40%	366,928
May 18, 2026	32.29	32.76	32.29	32.73	+1.05%	146,284
May 15, 2026	32.47	32.50	32.30	32.39	-0.52%	295,485
May 14, 2026	32.44	32.70	32.26	32.56	+0.56%	486,514
May 13, 2026	32.34	32.42	32.00	32.38	-0.31%	137,986
May 12, 2026	32.34	32.48	32.11	32.48	+0.62%	327,431
May 11, 2026	32.42	32.59	32.26	32.28	-1.07%	252,369
May 8, 2026	32.80	32.80	32.52	32.63	-0.82%	159,462
May 7, 2026	32.88	33.10	32.82	32.90	-0.06%	244,779
May 6, 2026	32.88	33.08	32.86	32.92	+0.43%	136,902
May 5, 2026	32.98	32.98	32.69	32.78	+0.18%	241,059
May 4, 2026	32.82	33.01	32.70	32.72	-0.11%	171,273
May 1, 2026	32.86	32.93	32.75	32.76	+0.11%	127,546
Apr 30, 2026	32.53	32.74	32.36	32.72	+0.34%	184,575
Apr 29, 2026	32.54	32.61	32.41	32.61	-0.18%	220,672
Apr 28, 2026	32.73	32.73	32.57	32.67	-0.17%	244,712
Apr 27, 2026	32.58	32.81	32.58	32.72	-0.02%	254,631
Apr 24, 2026	32.77	32.77	32.53	32.73	+0.61%	214,741
Apr 23, 2026	32.60	32.78	32.30	32.53	-1.15%	277,264
Apr 22, 2026	32.77	32.97	32.77	32.91	+0.80%	284,291
Apr 21, 2026	32.81	33.03	32.60	32.65	+0.37%	198,211
Apr 20, 2026	32.55	32.55	32.39	32.53	-0.06%	160,207
Apr 17, 2026	32.51	32.70	32.48	32.55	+0.71%	207,879
Apr 16, 2026	32.52	32.52	32.29	32.32	+0.09%	467,365
Apr 15, 2026	32.06	32.38	32.06	32.29	+0.83%	387,543
Apr 14, 2026	32.03	32.13	31.97	32.02	+0.47%	243,670
Apr 13, 2026	31.11	31.88	31.11	31.87	+1.97%	110,411
Apr 10, 2026	31.55	31.55	31.14	31.26	-0.29%	197,905
Apr 9, 2026	31.37	31.40	31.10	31.35	+0.22%	404,769
Apr 8, 2026	31.69	31.69	31.23	31.28	+1.10%	445,824
Apr 7, 2026	30.94	30.94	30.67	30.94	+0.65%	400,633
Apr 6, 2026	30.85	30.85	30.51	30.74	+0.52%	241,945
Apr 2, 2026	30.27	30.70	30.19	30.58	+0.03%	121,501
Apr 1, 2026	30.59	30.70	30.39	30.57	+0.49%	261,628
Mar 31, 2026	29.82	30.47	29.82	30.42	+3.01%	270,170
Mar 30, 2026	29.71	29.78	29.38	29.53	+0.96%	298,950
Mar 27, 2026	29.78	29.78	29.23	29.25	-2.11%	1,015,787
Mar 26, 2026	30.09	30.23	29.85	29.88	-1.29%	1,003,512
Mar 25, 2026	30.47	30.53	30.01	30.27	+0.20%	253,565
Mar 24, 2026	30.14	30.34	30.12	30.21	-0.95%	222,317
Mar 23, 2026	30.61	30.89	30.42	30.50	+0.69%	471,035
Mar 20, 2026	30.54	30.54	30.16	30.29	-1.14%	128,324
Mar 19, 2026	30.53	30.75	30.41	30.64	-0.42%	478,567
Mar 18, 2026	31.18	31.21	30.72	30.77	-1.76%	196,697
Mar 17, 2026	31.26	31.45	31.25	31.32	+0.71%	211,635
Mar 16, 2026	30.91	31.16	30.83	31.10	+1.34%	231,376
Mar 13, 2026	30.82	30.95	30.55	30.69	+0.16%	189,227
Mar 12, 2026	31.04	31.04	30.57	30.64	-1.95%	487,746
Mar 11, 2026	31.30	31.37	31.05	31.25	-0.06%	578,887
Mar 10, 2026	31.40	31.55	31.18	31.27	-0.89%	254,918
Mar 9, 2026	30.90	31.56	30.80	31.55	+0.35%	235,932
Mar 6, 2026	31.46	31.51	31.17	31.44	-0.91%	204,720
Mar 5, 2026	31.92	31.96	31.55	31.73	-0.13%	113,997
Mar 4, 2026	31.49	31.90	31.49	31.77	+0.68%	307,761
Mar 3, 2026	31.16	31.66	30.88	31.56	-1.05%	640,370
Mar 2, 2026	31.76	32.05	31.70	31.89	-0.56%	939,966
Feb 27, 2026	31.79	32.08	31.67	32.07	+0.38%	868,586
Feb 26, 2026	32.01	32.01	31.72	31.95	+0.57%	887,053
Feb 25, 2026	31.55	31.77	31.50	31.77	+0.67%	180,536
Feb 24, 2026	31.29	31.63	31.29	31.56	+0.83%	442,940
Feb 23, 2026	31.66	31.66	31.20	31.30	-2.31%	230,303
Feb 20, 2026	31.74	32.06	31.74	32.04	+0.72%	174,123
Feb 19, 2026	31.87	31.90	31.70	31.81	-0.56%	294,905
Feb 18, 2026	31.63	32.07	31.63	31.99	+0.88%	130,156
Feb 17, 2026	31.73	31.77	31.36	31.71	-0.50%	408,189
Feb 13, 2026	31.76	31.94	31.63	31.87	+0.44%	268,643
Feb 12, 2026	32.20	32.20	31.61	31.73	-0.78%	245,995
Feb 11, 2026	32.13	32.17	31.80	31.98	-0.31%	198,693
Feb 10, 2026	31.92	32.26	31.92	32.08	+0.03%	233,137
Feb 9, 2026	31.71	32.14	31.71	32.07	+0.60%	251,537
Feb 6, 2026	31.70	31.88	31.60	31.88	+0.85%	588,976
Feb 5, 2026	31.87	31.89	31.55	31.61	-1.83%	461,797
Feb 4, 2026	32.13	32.36	32.00	32.20	+0.03%	503,704
Feb 3, 2026	32.75	32.75	31.87	32.19	-1.26%	394,924
Feb 2, 2026	32.42	32.69	32.40	32.60	+0.52%	347,450
Jan 30, 2026	32.40	32.57	32.26	32.43	-0.64%	447,825
Jan 29, 2026	32.89	32.89	32.30	32.64	-1.15%	274,485
Jan 28, 2026	33.09	33.22	32.92	33.02	-0.15%	243,085
Jan 27, 2026	33.06	33.10	32.94	33.07	-1.52%	731,059
Jan 26, 2026	33.48	33.64	33.48	33.58	+0.33%	177,676
Jan 23, 2026	33.40	33.51	33.32	33.47	+0.09%	369,443
Jan 22, 2026	33.50	33.50	33.31	33.44	+0.72%	152,359
Jan 21, 2026	33.02	33.27	32.86	33.20	+0.94%	381,812
Jan 20, 2026	33.00	33.21	32.79	32.89	-1.82%	91,749
Jan 16, 2026	33.77	33.77	33.38	33.50	-0.53%	189,178
Jan 15, 2026	33.67	33.79	33.52	33.68	+0.64%	239,744
Jan 14, 2026	33.52	33.62	33.34	33.47	-0.34%	576,338
Jan 13, 2026	33.75	33.88	33.49	33.58	-0.74%	112,034
Jan 12, 2026	33.72	33.83	33.65	33.83	+0.00%	101,780
Jan 9, 2026	33.59	33.88	33.59	33.83	+0.77%	415,662
Jan 8, 2026	33.15	33.61	33.15	33.57	+0.69%	279,422
Jan 7, 2026	33.52	33.52	33.28	33.34	-0.77%	468,280
Jan 6, 2026	33.49	33.64	33.43	33.60	+0.66%	574,470
Jan 5, 2026	33.00	33.49	33.00	33.38	+2.14%	363,160
Jan 2, 2026	32.62	32.75	32.43	32.68	+0.68%	1,875,956
Dec 31, 2025	32.74	32.74	32.45	32.46	-0.55%	708,378
Dec 30, 2025	32.45	32.72	32.45	32.64	-0.43%	183,552
Dec 29, 2025	32.90	32.90	32.65	32.78	-0.26%	338,365
Dec 26, 2025	32.90	32.90	32.73	32.87	+0.20%	73,906
Dec 24, 2025	32.50	32.83	32.50	32.80	+0.28%	52,781
Dec 23, 2025	32.78	32.78	32.59	32.71	+0.18%	164,096
Dec 22, 2025	32.73	32.73	32.56	32.65	+0.52%	163,880
Dec 19, 2025	32.43	32.57	32.38	32.48	+0.59%	317,645
Dec 18, 2025	32.22	32.48	32.18	32.29	+0.75%	601,068
Dec 17, 2025	32.12	32.30	32.01	32.05	-0.56%	238,860
Dec 16, 2025	32.13	32.33	32.01	32.23	-0.09%	198,556
Dec 15, 2025	32.44	32.49	32.24	32.26	-0.46%	134,439
Dec 12, 2025	32.68	32.73	32.32	32.41	-0.77%	84,476
Dec 11, 2025	32.36	32.70	32.36	32.66	+0.49%	109,816
Dec 10, 2025	31.96	32.51	31.96	32.50	+1.25%	105,247
Dec 9, 2025	32.12	32.24	32.08	32.10	-0.06%	520,398
Dec 8, 2025	32.37	32.37	32.06	32.12	-0.59%	199,437
Dec 5, 2025	32.44	32.50	32.24	32.31	+0.09%	71,923
Dec 4, 2025	32.35	32.35	32.17	32.28	-0.34%	87,006
Dec 3, 2025	31.93	32.41	31.93	32.39	+1.31%	96,615
Dec 2, 2025	31.90	32.00	31.79	31.97	+0.63%	96,316
Dec 1, 2025	31.70	31.98	31.70	31.77	-0.47%	242,158
Nov 28, 2025	31.86	31.93	31.77	31.92	+0.57%	35,497
Nov 26, 2025	31.58	31.82	31.58	31.74	+0.28%	205,292
Nov 25, 2025	31.14	31.67	31.09	31.65	+1.93%	106,875
Nov 24, 2025	31.00	31.10	30.87	31.05	+1.21%	207,774
Nov 21, 2025	30.22	30.82	30.22	30.68	+1.83%	399,716
Nov 20, 2025	30.80	30.96	30.11	30.13	-1.15%	73,560
Nov 19, 2025	30.56	30.59	30.29	30.48	-0.36%	79,450
Nov 18, 2025	30.59	30.74	30.36	30.59	-0.75%	172,412
Nov 17, 2025	31.19	31.19	30.71	30.82	-1.25%	178,592

Daily open, high, low, close and volume for Eagle Capital Select Equity ETF (EAGL). Showing 249 trading days. Unadjusted prices.