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
February 20, 2026	28.72	28.65	28.65	28.72	28.62	1,900
February 19, 2026	28.58	28.58	28.58	28.58	28.58	100
February 18, 2026	28.67	28.67	28.67	28.67	28.67	100
February 17, 2026	28.51	28.51	28.51	28.51	28.51	100
February 13, 2026	28.6	28.6	28.6	28.6	28.6	100
February 12, 2026	28.36	28.36	28.36	28.36	28.36	100
February 11, 2026	28.73	28.73	28.73	28.73	28.73	100
February 10, 2026	28.84	28.78	28.78	28.84	28.78	400
February 09, 2026	28.83	28.83	28.83	28.83	28.83	100
February 06, 2026	28.71	28.71	28.71	28.71	28.71	100
February 05, 2026	28.23	28.23	28.23	28.23	28.23	100
February 04, 2026	28.75	28.75	28.75	28.75	28.75	100
February 03, 2026	28.63	28.8	28.8	28.8	28.63	420
February 02, 2026	29.01	29.01	29.01	29.01	29.01	100
January 30, 2026	28.97	28.89	28.89	28.97	28.89	501
January 29, 2026	29.18	28.98	28.98	29.18	28.98	600
January 28, 2026	29.43	29.37	29.37	29.43	29.37	105
January 27, 2026	29.43	29.43	29.43	29.43	29.43	100
January 26, 2026	29.31	29.4	29.4	29.42	29.31	611
January 23, 2026	29.31	29.28	29.28	29.32	29.28	720
January 22, 2026	29.23	29.23	29.23	29.23	29.23	100
January 21, 2026	28.88	29.03	29.03	29.08	28.88	648
January 20, 2026	28.88	28.83	28.83	28.88	28.83	203
January 16, 2026	29.35	29.31	29.31	29.35	29.31	1,006
January 15, 2026	29.31	29.31	29.31	29.31	29.31	100
January 14, 2026	29.2	29.3	29.3	29.3	29.2	418
January 13, 2026	29.5	29.46	29.46	29.5	29.46	300
January 12, 2026	29.69	29.66	29.66	29.69	29.66	300
January 09, 2026	29.64	29.64	29.64	29.64	29.64	100
January 08, 2026	29.53	29.5	29.5	29.53	29.5	441
January 07, 2026	29.62	29.46	29.46	29.62	29.46	108
January 06, 2026	29.41	29.58	29.58	29.6	29.41	700
January 05, 2026	29.28	29.21	29.21	29.28	29.21	303
January 02, 2026	28.97	28.97	28.97	28.97	28.97	100
December 31, 2025	29.1	29.09	29.09	29.1	29.09	2,704
December 30, 2025	29.4	29.32	29.32	29.4	29.32	279
December 29, 2025	29.55	29.55	29.55	29.55	29.55	100
December 26, 2025	29.61	29.61	29.61	29.61	29.61	100
December 24, 2025	29.65	29.65	29.65	29.65	29.65	7
December 23, 2025	29.51	29.51	29.51	29.51	29.51	100
December 22, 2025	29.5	29.5	29.5	29.5	29.5	100
December 19, 2025	29.39	29.3	29.3	29.39	29.3	2,623
December 18, 2025	29.13	29.13	29.13	29.13	29.13	100
December 17, 2025	28.95	28.95	28.95	28.95	28.95	203
December 16, 2025	29.12	29.12	29.12	29.12	29.12	100
December 15, 2025	29.22	29.22	29.22	29.22	29.22	100
December 12, 2025	29.27	29.27	29.27	29.27	29.27	100
December 11, 2025	29.44	29.44	29.44	29.44	29.44	100
December 10, 2025	29.31	29.31	29.31	29.31	29.31	100
December 09, 2025	29.06	29.06	29.06	29.06	29.06	100
December 08, 2025	29.11	29.11	29.11	29.11	29.11	100
December 05, 2025	29.21	29.21	29.21	29.21	29.21	118
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

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