Eagle Capital Select Equity ETF - EAGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	31.96	32.5	32.5	32.51	31.96	105,247
December 09, 2025	32.12	32.1	32.1	32.24	32.08	520,500
December 08, 2025	32.37	32.12	32.12	32.37	32.06	199,637
December 05, 2025	32.44	32.31	32.31	32.5	32.24	71,923
December 04, 2025	32.35	32.28	32.28	32.35	32.17	87,006
December 03, 2025	31.93	32.39	32.39	32.41	31.93	96,815
December 02, 2025	31.9	31.97	31.97	32	31.79	96,316
December 01, 2025	31.7	31.77	31.77	31.98	31.7	242,200
November 28, 2025	31.86	31.92	31.92	31.93	31.77	35,500
November 26, 2025	31.58	31.74	31.74	31.82	31.58	205,300
November 25, 2025	31.14	31.65	31.65	31.67	31.09	106,900
November 24, 2025	31	31.05	31.05	31.1	30.87	207,800
November 21, 2025	30.22	30.68	30.68	30.82	30.22	399,716
November 20, 2025	30.8	30.15	30.15	30.96	30.13	70,228
November 19, 2025	30.56	30.48	30.48	30.59	30.29	79,600
November 18, 2025	30.59	30.59	30.59	30.74	30.36	172,412
November 17, 2025	31.19	30.82	30.82	31.19	30.71	178,600
November 14, 2025	31.02	31.21	31.21	31.36	31	60,400
November 13, 2025	31.66	31.32	31.32	31.73	31.28	119,700
November 12, 2025	31.75	31.79	31.79	31.88	31.72	82,600
November 11, 2025	31.59	31.75	31.75	31.79	31.57	124,600
November 10, 2025	31.45	31.57	31.57	31.59	31.3	373,527
November 07, 2025	31.04	31.29	31.29	31.29	30.87	133,200
November 06, 2025	31.67	31.25	31.25	31.67	31.24	56,700
November 05, 2025	31.7	31.72	31.72	31.85	31.57	84,900
November 04, 2025	31.68	31.74	31.74	31.91	31.68	105,604
November 03, 2025	32.1	32.01	32.01	32.1	31.82	93,900
October 31, 2025	32.07	32.05	32.05	32.11	31.9	160,933
October 30, 2025	31.93	31.84	31.84	32.09	31.81	121,719
October 29, 2025	32.33	32.28	32.28	32.39	32.1	160,427
October 28, 2025	32.46	32.35	32.35	32.52	32.33	173,136
October 27, 2025	32.49	32.44	32.44	32.54	32.42	160,632
October 24, 2025	32.33	32.32	32.32	32.44	32.29	70,727
October 23, 2025	31.98	32.1	32.1	32.16	31.92	179,518
October 22, 2025	31.83	31.66	31.66	31.85	31.57	169,637
October 21, 2025	31.75	31.78	31.78	31.89	31.67	196,440
October 20, 2025	31.55	31.72	31.72	31.75	31.53	148,500
October 17, 2025	31.26	31.35	31.35	31.39	31.13	97,000
October 16, 2025	31.52	31.18	31.18	31.52	31.03	119,300
October 15, 2025	31.65	31.45	31.45	31.65	31.2	103,100
October 14, 2025	31.02	31.39	31.39	31.52	30.94	236,223
October 13, 2025	31.15	31.35	31.35	31.38	31.04	185,935
October 10, 2025	31.63	30.87	30.87	31.65	30.85	158,232
October 09, 2025	32	31.7	31.7	32	31.62	87,800
October 08, 2025	31.68	31.88	31.88	31.95	31.68	534,717
October 07, 2025	32.11	31.78	31.78	32.11	31.71	79,226
October 06, 2025	31.88	32.01	32.01	32.07	31.86	247,100
October 03, 2025	31.67	31.85	31.85	31.97	31.67	176,600
October 02, 2025	31.58	31.58	31.58	31.62	31.39	97,614
October 01, 2025	31.28	31.51	31.51	31.52	31.28	194,324
September 30, 2025	31.2	31.26	31.26	31.27	31.06	362,816
September 29, 2025	31.24	31.28	31.28	31.29	31.19	164,700
September 26, 2025	30.99	31.21	31.21	31.23	30.99	127,600
September 25, 2025	30.95	30.97	30.97	30.98	30.75	107,125
September 24, 2025	31.16	31.13	31.13	31.18	31.08	62,035
September 23, 2025	31.31	31.15	31.15	31.39	31.08	92,143
September 22, 2025	31.06	31.15	31.15	31.18	30.99	115,600
September 19, 2025	31.13	31.08	31.08	31.13	31.01	124,810
September 18, 2025	31.49	31.29	31.29	31.49	31.22	172,806
September 17, 2025	31.27	31.18	31.18	31.36	31	194,814

Eagle Capital Select Equity ETF (EAGL) AMEX