Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)
NYSEARCA: EGLE · Real-Time Price · USD
28.79
-0.14 (-0.48%)
Mar 5, 2026, 4:00 PM EST - Market closed
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.46% | 12 |
| Mar 4, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.11% | 2 |
| Mar 3, 2026 | 28.22 | 28.61 | 28.22 | 28.61 | 28.61 | -0.50% | 208 |
| Mar 2, 2026 | 28.74 | 28.75 | 28.74 | 28.75 | 28.75 | 0.18% | 312 |
| Feb 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.01% | 3 |
| Feb 26, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.33% | 9 |
| Feb 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.65% | 2 |
| Feb 24, 2026 | 28.40 | 28.42 | 28.40 | 28.42 | 28.42 | 0.76% | 302 |
| Feb 23, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -1.55% | 16 |
| Feb 20, 2026 | 28.72 | 28.72 | 28.62 | 28.65 | 28.65 | 0.23% | 1,899 |
| Feb 19, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.29% | 4 |
| Feb 18, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.54% | 4 |
| Feb 17, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.30% | 6 |
| Feb 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.85% | 4 |
| Feb 12, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.28% | 5 |
| Feb 11, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.19% | 5 |
| Feb 10, 2026 | 28.84 | 28.84 | 28.78 | 28.78 | 28.78 | -0.17% | 374 |
| Feb 9, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.45% | 19 |
| Feb 6, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.67% | 15 |
| Feb 5, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.79% | 21 |
| Feb 4, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.18% | 6 |
| Feb 3, 2026 | 28.63 | 28.80 | 28.63 | 28.80 | 28.80 | -0.73% | 420 |
| Feb 2, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.43% | 7 |
| Jan 30, 2026 | 28.97 | 28.97 | 28.89 | 28.89 | 28.89 | -0.30% | 501 |
| Jan 29, 2026 | 29.18 | 29.18 | 28.98 | 28.98 | 28.98 | -1.33% | 569 |
| Jan 28, 2026 | 29.43 | 29.43 | 29.37 | 29.37 | 29.37 | -0.20% | 105 |
| Jan 27, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.09% | 74 |
| Jan 26, 2026 | 29.31 | 29.42 | 29.31 | 29.40 | 29.40 | 0.40% | 611 |
| Jan 23, 2026 | 29.31 | 29.33 | 29.28 | 29.28 | 29.28 | 0.19% | 720 |
| Jan 22, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.68% | 5 |
| Jan 21, 2026 | 28.88 | 29.08 | 28.88 | 29.03 | 29.03 | 0.68% | 648 |
| Jan 20, 2026 | 28.88 | 28.88 | 28.83 | 28.83 | 28.83 | -1.62% | 203 |
| Jan 16, 2026 | 29.35 | 29.35 | 29.31 | 29.31 | 29.31 | - | 1,006 |
| Jan 15, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.04% | 33 |
| Jan 14, 2026 | 29.20 | 29.30 | 29.20 | 29.30 | 29.30 | -0.56% | 391 |
| Jan 13, 2026 | 29.50 | 29.50 | 29.46 | 29.46 | 29.46 | -0.67% | 265 |
| Jan 12, 2026 | 29.69 | 29.69 | 29.66 | 29.66 | 29.66 | 0.05% | 284 |
| Jan 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.50% | 6 |
| Jan 8, 2026 | 29.53 | 29.53 | 29.50 | 29.50 | 29.50 | 0.13% | 441 |
| Jan 7, 2026 | 29.62 | 29.62 | 29.46 | 29.46 | 29.46 | -0.43% | 108 |
| Jan 6, 2026 | 29.41 | 29.60 | 29.41 | 29.58 | 29.58 | 1.27% | 654 |
| Jan 5, 2026 | 29.28 | 29.28 | 29.21 | 29.21 | 29.21 | 0.83% | 303 |
| Jan 2, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.39% | 5 |
| Dec 31, 2025 | 29.10 | 29.10 | 29.09 | 29.09 | 29.09 | -0.79% | 2,704 |
| Dec 30, 2025 | 29.40 | 29.40 | 29.32 | 29.32 | 29.32 | -0.79% | 283 |
| Dec 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.34 | -0.21% | 36 |
| Dec 26, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.41 | -0.11% | 4 |
| Dec 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.44 | 0.48% | 7 |
| Dec 23, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.30 | 0.01% | 59 |
| Dec 22, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.30 | 0.71% | 4 |
| Dec 19, 2025 | 29.39 | 29.39 | 29.30 | 29.30 | 29.09 | 0.57% | 2,623 |
| Dec 18, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | 0.62% | 9 |
| Dec 17, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.75 | -0.58% | 203 |
| Dec 16, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 28.92 | -0.35% | 3 |
| Dec 15, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.02 | -0.17% | 26 |
| Dec 12, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.07 | -0.57% | 7 |
| Dec 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | 0.45% | 24 |
| Dec 10, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.10 | 0.86% | 3 |
| Dec 9, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.85 | -0.17% | 7 |
| Dec 8, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | -0.36% | 39 |
| Dec 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.00 | 0.36% | 118 |
| Dec 4, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | -0.02% | 73 |
| Dec 3, 2025 | 29.10 | 29.12 | 29.10 | 29.11 | 28.91 | 0.41% | 1,012 |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | 0.15% | 214 |
| Dec 1, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.75 | -0.73% | 7 |
| Nov 28, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 28.96 | 0.58% | 3 |
| Nov 26, 2025 | 29.03 | 29.03 | 29.00 | 29.00 | 28.79 | 0.60% | 269 |
| Nov 25, 2025 | 28.55 | 28.82 | 28.55 | 28.82 | 28.62 | 1.26% | 175 |
| Nov 24, 2025 | 28.51 | 28.52 | 28.47 | 28.47 | 28.26 | 0.55% | 1,299 |
| Nov 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.11 | 0.86% | 10 |
| Nov 20, 2025 | 28.20 | 28.21 | 28.07 | 28.07 | 27.87 | -1.42% | 305 |
| Nov 19, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.27 | -0.33% | 6 |
| Nov 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.36 | -0.67% | 29 |
| Nov 17, 2025 | 29.07 | 29.07 | 28.76 | 28.76 | 28.55 | -1.00% | 296 |
| Nov 14, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.84 | 0.04% | 4 |
| Nov 13, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.83 | -1.39% | 88 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | 0.19% | 6 |
| Nov 11, 2025 | 29.42 | 29.42 | 29.38 | 29.38 | 29.18 | 0.54% | 205 |
| Nov 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.02 | 1.03% | 6 |
| Nov 7, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.73 | 0.47% | 3 |
| Nov 6, 2025 | 28.94 | 28.94 | 28.80 | 28.80 | 28.59 | -1.04% | 604 |
| Nov 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | 0.18% | 9 |
| Nov 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.84 | -0.80% | 7 |
| Nov 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.07 | 0.06% | 4 |
| Oct 31, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.05 | 0.72% | 8 |
| Oct 30, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.85 | -0.72% | 5 |
| Oct 29, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.05 | -0.87% | 74 |
| Oct 28, 2025 | 29.57 | 29.60 | 29.52 | 29.52 | 29.31 | -0.17% | 501 |
| Oct 27, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.36 | 0.56% | 81 |
| Oct 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.20 | 0.65% | 9 |
| Oct 23, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.01 | 0.34% | 36 |
| Oct 22, 2025 | 29.08 | 29.12 | 29.08 | 29.12 | 28.91 | -0.54% | 199 |
| Oct 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.07 | 0.46% | 34 |
| Oct 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.93 | 0.86% | 6 |
| Oct 17, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.69 | 0.28% | 30 |
| Oct 16, 2025 | 28.77 | 28.81 | 28.75 | 28.81 | 28.61 | -0.66% | 229 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | 0.09% | 16 |
| Oct 14, 2025 | 29.08 | 29.08 | 28.98 | 28.98 | 28.77 | 0.29% | 318 |
| Oct 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.69 | 0.92% | 38 |
| Oct 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.43 | -2.02% | 32 |