Eagle Capital Select Equity ETF (EAGL)

NYSEARCA: EAGL · Real-Time Price · USD

32.67

-0.05 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

32.67

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EAGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.73	32.73	32.57	32.67	32.67	-0.17%	244,711
Apr 27, 2026	32.58	32.81	32.58	32.73	32.72	-0.02%	254,661
Apr 24, 2026	32.77	32.77	32.53	32.73	32.73	0.61%	214,730
Apr 23, 2026	32.60	32.78	32.30	32.53	32.53	-1.15%	277,263
Apr 22, 2026	32.77	32.97	32.77	32.91	32.91	0.80%	284,289
Apr 21, 2026	32.81	33.03	32.61	32.65	32.65	0.37%	198,430
Apr 20, 2026	32.55	32.55	32.39	32.53	32.53	-0.06%	160,207
Apr 17, 2026	32.51	32.70	32.49	32.55	32.55	0.71%	207,879
Apr 16, 2026	32.52	32.52	32.29	32.32	32.32	0.09%	467,364
Apr 15, 2026	32.06	32.38	32.06	32.29	32.29	0.83%	387,543
Apr 14, 2026	32.03	32.13	31.97	32.03	32.03	0.47%	243,670
Apr 13, 2026	31.11	31.88	31.11	31.88	31.87	1.97%	110,411
Apr 10, 2026	31.55	31.55	31.14	31.26	31.26	-0.29%	149,483
Apr 9, 2026	31.37	31.40	31.10	31.35	31.35	0.22%	404,808
Apr 8, 2026	31.69	31.69	31.23	31.28	31.28	1.10%	436,191
Apr 7, 2026	30.94	30.94	30.67	30.94	30.94	0.65%	400,633
Apr 6, 2026	30.85	30.85	30.51	30.74	30.74	0.52%	241,945
Apr 2, 2026	30.27	30.70	30.19	30.58	30.58	0.03%	121,500
Apr 1, 2026	30.59	30.70	30.39	30.57	30.57	0.49%	261,628
Mar 31, 2026	29.82	30.47	29.82	30.42	30.42	3.01%	270,170
Mar 30, 2026	29.71	29.78	29.38	29.53	29.53	0.96%	298,946
Mar 27, 2026	29.78	29.78	29.23	29.25	29.25	-2.11%	1,015,787
Mar 26, 2026	30.09	30.23	29.85	29.88	29.88	-1.29%	1,003,512
Mar 25, 2026	30.47	30.53	30.01	30.27	30.27	0.20%	253,564
Mar 24, 2026	30.14	30.34	30.12	30.21	30.21	-0.95%	190,130
Mar 23, 2026	30.61	30.89	30.42	30.50	30.50	0.69%	471,035
Mar 20, 2026	30.54	30.54	30.16	30.29	30.29	-1.14%	128,324
Mar 19, 2026	30.53	30.75	30.41	30.64	30.64	-0.42%	478,566
Mar 18, 2026	31.18	31.21	30.72	30.77	30.77	-1.76%	196,697
Mar 17, 2026	31.26	31.46	31.25	31.32	31.32	0.71%	211,634
Mar 16, 2026	30.91	31.16	30.83	31.10	31.10	1.34%	231,376
Mar 13, 2026	30.82	30.95	30.55	30.69	30.69	0.16%	189,226
Mar 12, 2026	31.04	31.04	30.57	30.64	30.64	-1.95%	487,745
Mar 11, 2026	31.30	31.37	31.05	31.25	31.25	-0.06%	570,887
Mar 10, 2026	31.40	31.55	31.18	31.27	31.27	-0.89%	254,918
Mar 9, 2026	30.90	31.56	30.80	31.55	31.55	0.35%	235,931
Mar 6, 2026	31.46	31.51	31.17	31.44	31.44	-0.91%	204,715
Mar 5, 2026	31.92	31.96	31.55	31.73	31.73	-0.13%	113,997
Mar 4, 2026	31.49	31.90	31.49	31.77	31.77	0.68%	307,761
Mar 3, 2026	31.16	31.66	30.88	31.56	31.56	-1.05%	640,370
Mar 2, 2026	31.76	32.05	31.70	31.89	31.89	-0.56%	939,965
Feb 27, 2026	31.79	32.08	31.67	32.07	32.07	0.38%	868,585
Feb 26, 2026	32.01	32.01	31.72	31.95	31.95	0.57%	887,053
Feb 25, 2026	31.55	31.77	31.50	31.77	31.77	0.67%	180,535
Feb 24, 2026	31.29	31.63	31.29	31.56	31.56	0.83%	442,939
Feb 23, 2026	31.66	31.66	31.20	31.30	31.30	-2.31%	230,302
Feb 20, 2026	31.74	32.06	31.74	32.04	32.04	0.72%	174,123
Feb 19, 2026	31.87	31.90	31.70	31.81	31.81	-0.56%	294,905
Feb 18, 2026	31.63	32.07	31.63	31.99	31.99	0.88%	130,156
Feb 17, 2026	31.73	31.77	31.36	31.71	31.71	-0.50%	408,189
Feb 13, 2026	31.76	31.94	31.63	31.87	31.87	0.44%	268,643
Feb 12, 2026	32.20	32.20	31.61	31.73	31.73	-0.78%	245,995
Feb 11, 2026	32.13	32.17	31.80	31.98	31.98	-0.31%	198,693
Feb 10, 2026	31.92	32.26	31.92	32.08	32.08	0.03%	233,137
Feb 9, 2026	31.71	32.14	31.71	32.07	32.07	0.60%	251,537
Feb 6, 2026	31.70	31.88	31.60	31.88	31.88	0.85%	588,976
Feb 5, 2026	31.87	31.89	31.55	31.61	31.61	-1.83%	461,454
Feb 4, 2026	32.13	32.36	32.00	32.20	32.20	0.03%	503,704
Feb 3, 2026	32.75	32.75	31.87	32.19	32.19	-1.26%	394,924
Feb 2, 2026	32.42	32.69	32.40	32.60	32.60	0.52%	347,450
Jan 30, 2026	32.40	32.57	32.26	32.43	32.43	-0.64%	447,825
Jan 29, 2026	32.89	32.89	32.30	32.64	32.64	-1.15%	274,485
Jan 28, 2026	33.09	33.22	32.92	33.02	33.02	-0.15%	243,085
Jan 27, 2026	33.06	33.10	32.94	33.07	33.07	-1.52%	731,059
Jan 26, 2026	33.48	33.64	33.48	33.58	33.58	0.33%	177,676
Jan 23, 2026	33.40	33.51	33.32	33.47	33.47	0.09%	369,443
Jan 22, 2026	33.50	33.50	33.31	33.44	33.44	0.72%	152,359
Jan 21, 2026	33.02	33.27	32.86	33.20	33.20	0.94%	381,812
Jan 20, 2026	33.00	33.21	32.79	32.89	32.89	-1.82%	91,749
Jan 16, 2026	33.77	33.77	33.38	33.50	33.50	-0.53%	189,178
Jan 15, 2026	33.67	33.79	33.53	33.68	33.68	0.64%	239,744
Jan 14, 2026	33.53	33.62	33.34	33.47	33.47	-0.34%	576,338
Jan 13, 2026	33.75	33.88	33.49	33.58	33.58	-0.74%	112,034
Jan 12, 2026	33.72	33.83	33.66	33.83	33.83	-	101,780
Jan 9, 2026	33.59	33.88	33.59	33.83	33.83	0.77%	415,662
Jan 8, 2026	33.15	33.61	33.15	33.57	33.57	0.69%	279,422
Jan 7, 2026	33.52	33.52	33.28	33.34	33.34	-0.77%	468,280
Jan 6, 2026	33.49	33.64	33.43	33.60	33.60	0.66%	574,470
Jan 5, 2026	33.00	33.49	33.00	33.38	33.38	2.14%	363,160
Jan 2, 2026	32.62	32.75	32.43	32.68	32.68	0.68%	1,875,956
Dec 31, 2025	32.74	32.74	32.45	32.46	32.46	-0.55%	708,378
Dec 30, 2025	32.45	32.72	32.45	32.64	32.64	-0.43%	183,552
Dec 29, 2025	32.90	32.90	32.65	32.78	32.60	-0.26%	338,365
Dec 26, 2025	32.90	32.90	32.73	32.87	32.69	0.20%	73,906
Dec 24, 2025	32.50	32.83	32.50	32.80	32.62	0.28%	52,781
Dec 23, 2025	32.78	32.78	32.59	32.71	32.53	0.18%	164,096
Dec 22, 2025	32.73	32.73	32.56	32.65	32.47	0.52%	163,880
Dec 19, 2025	32.43	32.57	32.38	32.48	32.30	0.59%	317,645
Dec 18, 2025	32.22	32.48	32.18	32.29	32.11	0.75%	601,668
Dec 17, 2025	32.12	32.30	32.01	32.05	31.88	-0.56%	239,260
Dec 16, 2025	32.13	32.33	32.01	32.23	32.05	-0.09%	198,556
Dec 15, 2025	32.44	32.49	32.24	32.26	32.08	-0.46%	134,439
Dec 12, 2025	32.68	32.73	32.32	32.41	32.23	-0.77%	84,476
Dec 11, 2025	32.36	32.70	32.36	32.66	32.48	0.49%	109,916
Dec 10, 2025	31.96	32.51	31.96	32.50	32.32	1.25%	105,247
Dec 9, 2025	32.12	32.24	32.08	32.10	31.93	-0.06%	520,467
Dec 8, 2025	32.37	32.37	32.06	32.12	31.95	-0.59%	199,637
Dec 5, 2025	32.44	32.50	32.24	32.31	32.13	0.09%	71,923
Dec 4, 2025	32.35	32.35	32.17	32.28	32.10	-0.34%	87,006
Dec 3, 2025	31.93	32.41	31.93	32.39	32.21	1.31%	96,815