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
April 08, 2024	62.73	62.6	62.6	62.85	61.39	2.85M
April 05, 2024	62.93	62.6	62.6	64.04	62.1	448,610
April 04, 2024	62.71	62.37	62.37	63.83	61.94	682,928
April 03, 2024	62.43	63.05	63.05	63.15	61.91	471,593
April 02, 2024	61.03	61.87	61.87	62.55	60.42	404,694
April 01, 2024	62.49	61.77	61.77	62.83	61.38	216,251
March 28, 2024	62.85	62.47	62.47	63.63	62.38	108,960
March 27, 2024	62.34	62.95	62.95	62.95	61.9	130,520
March 26, 2024	62.79	62.2	62.2	63.4	61.84	126,432
March 25, 2024	64.15	63.62	63.62	64.98	63.62	73,253
March 22, 2024	64.1	64.54	64.54	64.69	63.38	71,633
March 21, 2024	62.87	63.98	63.98	64.83	62.79	118,520
March 20, 2024	61.04	62.34	62.34	62.55	59.79	104,708
March 19, 2024	62.79	61.55	61.55	62.93	61.29	99,600
March 18, 2024	61.48	62.99	62.99	63.58	61.48	123,705
March 15, 2024	62.04	61.42	61.42	62.04	61.13	203,556
March 14, 2024	62.93	62.02	62.02	62.93	61.9	140,437
March 13, 2024	64.57	63.2	63.2	64.57	63.18	130,683
March 12, 2024	63.41	64.42	64.42	64.61	62.5	217,368
March 11, 2024	63.81	63.6	63	64.27	63.3	184,810
March 08, 2024	63.74	64.46	63.85	65.09	63.74	159,493
March 07, 2024	62.21	63.55	62.95	63.71	62.19	210,988
March 06, 2024	62.45	62.24	61.65	62.96	61.18	219,230
March 05, 2024	61.44	62.41	61.82	62.79	60.68	116,210
March 04, 2024	62.9	61.81	61.23	63.3	61.59	104,721
March 01, 2024	61.59	62.98	62.39	63.26	61.59	228,659
February 29, 2024	61.33	61.27	60.69	61.57	60.64	83,900
February 28, 2024	60.39	61.33	60.75	62.11	60.39	85,503
February 27, 2024	59.56	60.1	59.53	60.91	59.54	109,169
February 26, 2024	59.82	59.48	58.92	60.6	58.95	98,754
February 23, 2024	59.13	61	60.42	61.05	59.13	406,333
February 22, 2024	58.44	59.1	58.54	59.76	58.44	279,238
February 21, 2024	56.05	57.99	57.44	58.01	56.05	212,650
February 20, 2024	56.1	55.97	55.44	56.6	55.57	69,530
February 16, 2024	56.99	56.33	55.8	57.3	56.33	74,931
February 15, 2024	55.31	56.85	56.31	57.25	54.8	84,926
February 14, 2024	56.15	55.32	54.8	56.3	54.9	84,783
February 13, 2024	58.52	55.94	55.41	58.55	55.47	253,897
February 12, 2024	57.76	58.67	58.12	59	57.72	108,200
February 09, 2024	57.45	57.8	57.25	58.34	57.45	156,500
February 08, 2024	56.94	57.39	56.85	57.62	56.94	99,000
February 07, 2024	56.37	57.48	56.94	57.7	56.13	93,200
February 06, 2024	56.31	56.74	56.2	57.53	55.68	97,100
February 05, 2024	54	55.42	54.9	55.94	54	142,800
February 02, 2024	54.28	54	53.49	54.99	53.52	145,600
February 01, 2024	55.66	53.97	53.46	56.29	53.62	240,900
January 31, 2024	54.78	55.13	54.61	56.09	54.78	129,500
January 30, 2024	54.04	55.31	54.79	55.68	54.04	112,400
January 29, 2024	55.83	54.68	54.16	55.83	54.36	92,400
January 26, 2024	54.35	55.95	55.42	55.99	54.35	113,300
January 25, 2024	55.36	54.52	54.01	55.36	53.48	95,300
January 24, 2024	54.12	54.86	54.34	55.49	53.54	416,800
January 23, 2024	53.81	53.6	53.09	54.11	53.32	177,700
January 22, 2024	55.2	53.95	53.44	55.23	53.94	141,500
January 19, 2024	55.35	55.06	54.54	55.35	54.12	68,700
January 18, 2024	54.85	55.16	54.64	55.56	54.48	75,200
January 17, 2024	53.18	54.2	53.69	54.59	53.18	92,000
January 16, 2024	54.26	54.1	53.59	54.86	53.47	139,100
January 12, 2024	54.03	53.34	52.84	54.82	53.34	136,500
January 11, 2024	54.04	53.32	52.82	54.04	52.89	144,100

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