Skip to main content

Eagle Capital Select Equity ETF (NY: EAGL )

27.71 +0.33 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 27.79 27.84 27.70 27.71 16,905 +0.33(+1.21%)
Oct 31, 2024 27.59 27.61 27.38 27.38 55,070 -0.28(-1.00%)
Oct 30, 2024 27.77 27.83 27.66 27.66 65,750 +0.03(+0.10%)
Oct 29, 2024 27.48 27.64 27.45 27.63 9,529 +0.08(+0.29%)
Oct 28, 2024 27.54 27.60 27.54 27.55 90,270 -0.03(-0.11%)
Oct 25, 2024 27.81 27.81 27.56 27.58 26,789 +0.24(+0.88%)
Oct 24, 2024 27.36 27.38 27.24 27.34 123,609 +0.06(+0.22%)
Oct 23, 2024 27.41 27.43 27.14 27.28 23,967 -0.22(-0.80%)
Oct 22, 2024 27.45 27.53 27.45 27.50 45,152 +0.04(+0.15%)
Oct 21, 2024 27.55 27.55 27.34 27.46 40,464 -0.32(-1.15%)
Oct 18, 2024 27.50 27.78 27.48 27.78 13,810 +0.30(+1.09%)
Oct 17, 2024 27.52 27.52 27.36 27.48 28,043 +0.05(+0.18%)
Oct 16, 2024 27.40 27.46 27.39 27.43 80,619 +0.09(+0.33%)
Oct 15, 2024 27.52 27.52 27.30 27.34 67,001 -0.39(-1.41%)
Oct 14, 2024 27.54 27.73 27.54 27.73 40,514 +0.19(+0.69%)
Oct 11, 2024 27.40 27.60 27.40 27.54 23,934 +0.21(+0.77%)
Oct 10, 2024 27.34 27.38 27.28 27.33 21,571 -0.02(-0.09%)
Oct 09, 2024 27.25 27.35 27.25 27.35 13,385 +0.07(+0.27%)
Oct 08, 2024 27.21 27.28 27.18 27.28 68,226 +0.02(+0.07%)
Oct 07, 2024 27.35 27.35 27.19 27.26 41,228 -0.25(-0.91%)
Oct 04, 2024 27.41 27.51 27.29 27.51 54,024 +0.31(+1.14%)
Oct 03, 2024 27.08 27.20 27.07 27.20 44,479 -0.07(-0.26%)
Oct 02, 2024 27.21 27.28 27.21 27.27 73,428 -0.07(-0.26%)
Oct 01, 2024 27.39 27.46 27.23 27.34 88,697 -0.02(-0.07%)
Sep 30, 2024 27.41 27.41 27.26 27.36 192,560 -0.10(-0.36%)
Sep 27, 2024 27.54 27.54 27.44 27.46 54,857 +0.08(+0.29%)
Sep 26, 2024 27.38 27.39 27.32 27.38 87,703 +0.19(+0.70%)
Sep 25, 2024 27.42 27.42 27.18 27.19 184,852 -0.27(-0.98%)
Sep 24, 2024 27.47 27.47 27.40 27.46 9,968 +0.10(+0.37%)
Sep 23, 2024 27.43 27.44 27.32 27.36 16,596 +0.06(+0.22%)
Sep 20, 2024 27.29 27.32 27.21 27.30 74,041 -0.05(-0.18%)
Sep 19, 2024 27.39 27.39 27.32 27.35 76,800 +0.50(+1.86%)
Sep 18, 2024 26.87 27.07 26.85 26.85 11,976 +0.04(+0.15%)
Sep 17, 2024 26.92 26.99 26.81 26.81 50,863 +0.06(+0.22%)
Sep 16, 2024 26.64 26.75 26.63 26.75 51,027 +0.12(+0.45%)
Sep 13, 2024 26.56 26.67 26.56 26.63 36,236 +0.17(+0.64%)
Sep 12, 2024 26.29 26.46 26.29 26.46 25,501 +0.23(+0.88%)
Sep 11, 2024 25.67 26.23 25.61 26.23 30,377 +0.15(+0.58%)
Sep 10, 2024 26.22 26.22 25.89 26.08 30,699 -0.07(-0.27%)
Sep 09, 2024 26.10 26.22 26.04 26.15 39,280 +0.20(+0.77%)
Sep 06, 2024 26.20 26.20 25.95 25.95 25,088 -0.47(-1.78%)
Sep 05, 2024 26.50 26.50 26.33 26.42 29,427 -0.02(-0.08%)
Sep 04, 2024 26.47 26.69 26.44 26.44 11,838 -0.07(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.