Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)

NYSEARCA: EGLE · Real-Time Price · USD

29.06

-0.06 (-0.20%)

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

29.06

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

EGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.06	29.06	29.06	29.07	-	-0.20%	11
Apr 27, 2026	29.13	29.16	29.12	29.12	29.12	-0.04%	2,798
Apr 24, 2026	29.14	29.14	29.14	29.14	29.14	0.05%	19
Apr 23, 2026	28.90	29.12	28.90	29.12	29.12	-0.80%	602
Apr 22, 2026	29.36	29.36	29.36	29.36	29.36	0.83%	26
Apr 21, 2026	29.17	29.17	29.12	29.12	29.12	-0.20%	428
Apr 20, 2026	29.17	29.17	29.17	29.17	29.17	-	44
Apr 17, 2026	29.17	29.17	29.17	29.17	29.17	1.00%	9
Apr 16, 2026	28.89	28.89	28.89	28.89	28.89	0.57%	16
Apr 15, 2026	28.72	28.72	28.72	28.72	28.72	0.55%	6
Apr 14, 2026	28.56	28.56	28.56	28.56	28.56	0.96%	7
Apr 13, 2026	28.29	28.29	28.29	28.29	28.29	1.34%	216
Apr 10, 2026	27.92	27.92	27.92	27.92	27.92	-0.85%	56
Apr 9, 2026	28.15	28.15	28.15	28.15	28.15	0.21%	7
Apr 8, 2026	28.08	28.10	28.08	28.10	28.10	1.86%	113
Apr 7, 2026	27.42	27.58	27.42	27.58	27.58	-0.05%	322
Apr 6, 2026	27.60	27.60	27.60	27.60	27.60	0.27%	118
Apr 2, 2026	27.52	27.52	27.52	27.52	27.52	0.19%	13
Apr 1, 2026	27.45	27.56	27.45	27.47	27.47	0.56%	217
Mar 31, 2026	27.00	27.32	27.00	27.32	27.31	2.09%	511
Mar 30, 2026	26.76	26.76	26.76	26.76	26.76	-0.10%	310
Mar 27, 2026	26.78	26.78	26.78	26.78	26.78	-1.65%	3
Mar 26, 2026	27.23	27.23	27.23	27.23	27.23	-1.05%	16
Mar 25, 2026	27.52	27.52	27.52	27.52	27.52	0.29%	6
Mar 24, 2026	27.44	27.44	27.44	27.44	27.44	-0.80%	5
Mar 23, 2026	27.66	27.66	27.66	27.66	27.66	0.95%	27
Mar 20, 2026	27.40	27.40	27.40	27.40	27.40	-1.39%	2
Mar 19, 2026	27.77	27.79	27.77	27.79	27.79	-0.26%	193
Mar 18, 2026	27.86	27.86	27.86	27.86	27.86	-1.40%	2
Mar 17, 2026	28.26	28.26	28.26	28.26	28.26	0.27%	187
Mar 16, 2026	28.18	28.18	28.18	28.18	28.18	0.79%	5
Mar 13, 2026	27.96	27.96	27.96	27.96	27.96	-0.14%	3
Mar 12, 2026	28.00	28.00	28.00	28.00	28.00	-1.16%	3
Mar 11, 2026	28.33	28.33	28.33	28.33	28.33	-0.20%	16
Mar 10, 2026	28.42	28.42	28.38	28.38	28.38	-0.57%	252
Mar 9, 2026	28.42	28.55	28.42	28.55	28.55	0.03%	316
Mar 6, 2026	28.54	28.54	28.54	28.54	28.54	-0.88%	6
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%	418
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