Skip to main content

Eagle Capital Select Equity ETF (NY: EAGL )

26.53 +0.08 (+0.30%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 26.43 26.48 26.36 26.45 101,695 +0.17(+0.65%)
Jul 19, 2024 26.37 26.37 26.27 26.28 132,069 -0.23(-0.87%)
Jul 18, 2024 26.84 26.84 26.48 26.51 7,698 -0.24(-0.90%)
Jul 17, 2024 26.91 26.91 26.75 26.75 302,866 -0.36(-1.33%)
Jul 16, 2024 27.03 27.13 26.98 27.11 18,226 +0.24(+0.89%)
Jul 15, 2024 26.92 26.97 26.85 26.87 243,108 +0.08(+0.30%)
Jul 12, 2024 26.78 26.93 26.67 26.79 26,106 +0.04(+0.17%)
Jul 11, 2024 26.71 26.74 26.71 26.74 317 -0.14(-0.51%)
Jul 10, 2024 26.68 26.88 26.68 26.88 1,486 +0.20(+0.76%)
Jul 09, 2024 26.70 26.76 26.67 26.68 38,331 -0.02(-0.07%)
Jul 08, 2024 26.88 26.89 26.70 26.70 92,289 -0.16(-0.60%)
Jul 05, 2024 26.84 26.88 26.71 26.86 30,588 +0.16(+0.60%)
Jul 03, 2024 26.74 26.74 26.68 26.70 15,415 +0.03(+0.11%)
Jul 02, 2024 26.48 26.67 26.47 26.67 168,617 +0.20(+0.76%)
Jul 01, 2024 26.50 26.50 26.43 26.47 19,303 +0.00(+0.00%)
Jun 28, 2024 26.59 26.59 26.45 26.47 91,073 +0.06(+0.24%)
Jun 27, 2024 26.36 26.43 26.35 26.41 182,221 +0.06(+0.22%)
Jun 26, 2024 26.26 26.36 26.23 26.35 248,364 +0.04(+0.14%)
Jun 25, 2024 26.23 26.34 26.23 26.31 34,899 +0.05(+0.19%)
Jun 24, 2024 26.26 26.41 26.26 26.26 15,525 +0.07(+0.27%)
Jun 21, 2024 26.15 26.19 26.14 26.19 5,028 +0.07(+0.27%)
Jun 20, 2024 26.11 26.14 26.07 26.12 16,455 +0.17(+0.64%)
Jun 18, 2024 26.03 26.03 25.94 25.95 50,094 -0.03(-0.10%)
Jun 17, 2024 25.75 26.02 25.75 25.98 53,430 +0.20(+0.78%)
Jun 14, 2024 25.78 25.78 25.71 25.78 5,412 -0.16(-0.63%)
Jun 13, 2024 26.01 26.01 25.82 25.94 34,245 -0.18(-0.69%)
Jun 12, 2024 26.21 26.21 26.09 26.12 48,708 +0.21(+0.83%)
Jun 11, 2024 25.84 25.91 25.82 25.91 325,287 -0.06(-0.23%)
Jun 10, 2024 25.83 26.00 25.83 25.97 58,153 +0.15(+0.58%)
Jun 07, 2024 25.90 25.90 25.82 25.82 15,727 -0.11(-0.42%)
Jun 06, 2024 25.96 25.97 25.88 25.93 7,933 +0.02(+0.06%)
Jun 05, 2024 25.81 25.91 25.81 25.91 16,047 +0.23(+0.91%)
Jun 04, 2024 25.66 25.70 25.63 25.68 12,692 -0.14(-0.54%)
Jun 03, 2024 25.91 25.91 25.63 25.82 65,824 +0.02(+0.09%)
May 31, 2024 25.60 25.80 25.48 25.80 31,039 +0.17(+0.65%)
May 30, 2024 25.61 25.64 25.56 25.63 2,952 -0.08(-0.32%)
May 29, 2024 25.64 25.73 25.62 25.71 51,863 -0.26(-1.01%)
May 28, 2024 25.98 26.00 25.95 25.97 15,540 -0.01(-0.05%)
May 24, 2024 26.03 26.03 25.99 25.99 34,954 +0.17(+0.66%)
May 23, 2024 26.13 26.13 25.82 25.82 391,865 -0.22(-0.84%)
May 22, 2024 26.11 26.11 26.00 26.04 396,805 -0.13(-0.50%)
May 21, 2024 26.15 26.17 26.13 26.17 162,111 +0.04(+0.15%)
May 20, 2024 26.21 26.21 26.08 26.13 254,761 +0.02(+0.06%)
May 17, 2024 26.11 26.12 26.05 26.11 23,357 +0.03(+0.13%)
May 16, 2024 26.21 26.21 26.08 26.08 61,291 -0.11(-0.41%)
May 15, 2024 26.14 26.19 26.12 26.19 31,509 +0.17(+0.67%)
May 14, 2024 25.88 26.02 25.88 26.02 21,655 +0.16(+0.61%)
May 13, 2024 26.02 26.02 25.86 25.86 86,649 -0.13(-0.48%)
May 10, 2024 25.94 25.98 25.93 25.98 280 +0.10(+0.40%)
May 09, 2024 25.86 25.90 25.86 25.88 16,847 +0.17(+0.66%)
May 08, 2024 25.66 25.74 25.66 25.71 9,576 +0.06(+0.23%)
May 07, 2024 25.66 25.73 25.62 25.65 256,440 +0.10(+0.37%)
May 06, 2024 25.43 25.56 25.42 25.56 8,897 +0.25(+0.99%)
May 03, 2024 25.19 25.32 25.18 25.30 13,564 +0.24(+0.98%)
May 02, 2024 25.05 25.07 25.00 25.06 4,056 +0.24(+0.98%)
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.