Global X S&P 500 U.S. Revenue Leaders ETF - EGLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.11	29.11	29.11	29.11	29.11	73
December 03, 2025	29.1	29.11	29.11	29.12	29.1	1,012
December 02, 2025	28.99	28.99	28.99	28.99	28.99	214
December 01, 2025	28.95	28.95	28.95	28.95	28.95	100
November 28, 2025	29.16	29.16	29.16	29.16	29.16	100
November 26, 2025	29.03	29	29	29.03	29	300
November 25, 2025	28.55	28.82	28.82	28.82	28.55	200
November 24, 2025	28.51	28.46	28.46	28.52	28.46	1,300
November 21, 2025	28.31	28.31	28.31	28.31	28.31	100
November 20, 2025	28.2	28.07	28.07	28.21	28.07	305
November 19, 2025	28.47	28.47	28.47	28.47	28.47	100
November 18, 2025	28.56	28.56	28.56	28.56	28.56	100
November 17, 2025	29.07	28.76	28.76	29.07	28.76	300
November 14, 2025	29.05	29.05	29.05	29.05	29.05	100
November 13, 2025	29.03	29.03	29.03	29.03	29.03	100
November 12, 2025	29.44	29.44	29.44	29.44	29.44	100
November 11, 2025	29.42	29.38	29.38	29.42	29.38	205
November 10, 2025	29.23	29.23	29.23	29.23	29.23	100
November 07, 2025	28.93	28.93	28.93	28.93	28.93	100
November 06, 2025	28.94	28.79	28.79	28.94	28.79	604
November 05, 2025	29.1	29.1	29.1	29.1	29.1	100
November 04, 2025	29.04	29.04	29.04	29.04	29.04	100
November 03, 2025	29.28	29.28	29.28	29.28	29.28	100
October 31, 2025	29.26	29.26	29.26	29.26	29.26	100
October 30, 2025	29.05	29.05	29.05	29.05	29.05	100
October 29, 2025	29.26	29.26	29.26	29.26	29.26	100
October 28, 2025	29.57	29.52	29.52	29.6	29.52	501
October 27, 2025	29.57	29.57	29.57	29.57	29.57	100
October 24, 2025	29.41	29.41	29.41	29.41	29.41	100
October 23, 2025	29.22	29.22	29.22	29.22	29.22	100
October 22, 2025	29.08	29.12	29.12	29.12	29.08	200
October 21, 2025	29.27	29.27	29.27	29.27	29.27	100
October 20, 2025	29.14	29.14	29.14	29.14	29.14	100
October 17, 2025	28.89	28.89	28.89	28.89	28.89	100
October 16, 2025	28.77	28.81	28.81	28.81	28.75	229
October 15, 2025	29	29	29	29	29	100
October 14, 2025	29.08	28.98	28.98	29.08	28.98	318
October 13, 2025	28.89	28.89	28.89	28.89	28.89	100
October 10, 2025	28.63	28.63	28.63	28.63	28.63	100
October 09, 2025	29.21	29.22	29.22	29.22	29.16	606
October 08, 2025	29.29	29.31	29.31	29.31	29.29	105
October 07, 2025	29.12	29.17	29.17	29.17	29.12	117
October 06, 2025	29.21	29.27	29.27	29.27	29.21	218
October 03, 2025	29.22	29.19	29.19	29.22	29.19	106
October 02, 2025	29.13	29.13	29.13	29.13	29.13	218
October 01, 2025	29.03	29.16	29.16	29.16	29.03	710
September 30, 2025	28.94	29.06	29.06	29.06	28.94	1,446
September 29, 2025	28.94	28.98	28.98	28.98	28.94	718
September 26, 2025	28.89	28.89	28.89	28.89	28.89	100
September 25, 2025	28.69	28.69	28.69	28.69	28.69	100
September 24, 2025	28.91	28.91	28.91	28.91	28.91	100
September 23, 2025	28.99	28.99	28.99	28.99	28.99	100
September 22, 2025	29.12	29.12	29.12	29.12	29.12	100
September 19, 2025	29.08	29.14	29.14	29.14	29.02	504
September 18, 2025	29.07	29.04	29.04	29.07	29.04	1,300
September 17, 2025	28.91	28.91	28.91	28.91	28.91	100
September 16, 2025	28.83	28.86	28.86	28.86	28.83	300
September 15, 2025	28.92	28.92	28.92	28.92	28.92	100
September 12, 2025	28.89	28.89	28.89	28.89	28.89	100
September 11, 2025	29.02	29.02	29.02	29.02	29.02	100

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