Eagle Capital Select Equity ETF (EAGL)
26.02
+0.16
(+0.61%)
USD |
NYSEARCA |
May 14, 16:00
EAGL Price: 26.02 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 25.88 | 26.02 | 25.88 | 26.02 | 21655.00 |
May 13, 2024 | 26.02 | 26.02 | 25.86 | 25.86 | 86649.00 |
May 10, 2024 | 25.94 | 25.98 | 25.93 | 25.98 | 280.00 |
May 09, 2024 | 25.86 | 25.90 | 25.86 | 25.88 | 16847.00 |
May 08, 2024 | 25.66 | 25.74 | 25.66 | 25.71 | 9551.00 |
May 07, 2024 | 25.66 | 25.73 | 25.62 | 25.65 | 256440.0 |
May 06, 2024 | 25.43 | 25.56 | 25.42 | 25.56 | 8897.00 |
May 03, 2024 | 25.19 | 25.32 | 25.18 | 25.30 | 13564.00 |
May 02, 2024 | 25.05 | 25.07 | 25.00 | 25.06 | 4048.00 |
May 01, 2024 | 24.80 | 25.13 | 24.80 | 24.82 | 31150.00 |
Apr 30, 2024 | 25.10 | 25.10 | 24.76 | 24.76 | 11194.00 |
Apr 29, 2024 | 25.10 | 25.13 | 25.07 | 25.10 | 1915.00 |
Apr 26, 2024 | 25.09 | 25.24 | 25.09 | 25.19 | 42345.00 |
Apr 25, 2024 | 24.75 | 24.99 | 24.64 | 24.96 | 29843.00 |
Apr 24, 2024 | 25.41 | 25.41 | 25.17 | 25.26 | 108975.0 |
Apr 23, 2024 | 25.06 | 25.34 | 25.06 | 25.31 | 1917.00 |
Apr 22, 2024 | 24.83 | 25.02 | 24.75 | 24.94 | 168735.0 |
Apr 19, 2024 | 24.88 | 24.88 | 24.71 | 24.74 | 3410.00 |
Apr 18, 2024 | 25.05 | 25.11 | 24.91 | 24.91 | 4867.00 |
Apr 17, 2024 | 25.08 | 25.08 | 24.91 | 24.91 | 2703.00 |
Apr 16, 2024 | 24.92 | 24.95 | 24.91 | 24.92 | 71029.00 |
Apr 15, 2024 | 25.42 | 25.42 | 24.92 | 24.92 | 2781.00 |
Apr 12, 2024 | 25.34 | 25.34 | 25.05 | 25.10 | 12522.00 |
Apr 11, 2024 | 25.33 | 25.52 | 25.19 | 25.48 | 11823.00 |
Apr 10, 2024 | 25.25 | 25.38 | 25.25 | 25.38 | 68629.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.74
Minimum
Apr 19 2024
26.02
Maximum
May 14 2024
25.27
Average
25.26
Median
Mar 27 2024