Eagle Capital Select Equity ETF EAGL
36.22 USD +0.21 (+0.58%)
Regular-session close
36.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
35.95 Day range 36.25
29.25 52-week range 36.68
- YTD
- +11.58%
- 1 year
- +15.64%
EAGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.30 | 36.25 | 35.95 | 36.22 | +0.21 | +0.58% | 125,333 |
| Nov 12, 2026 | 36.19 | 36.37 | 36.01 | 36.01 | -0.20 | -0.55% | 81,000 |
| Nov 11, 2026 | 36.27 | 36.27 | 36.01 | 36.21 | +0.15 | +0.42% | 230,200 |
| Nov 10, 2026 | 35.89 | 36.08 | 35.76 | 36.06 | +0.19 | +0.53% | 238,300 |
| Nov 9, 2026 | 35.96 | 36.08 | 35.87 | 35.87 | +0.38 | +1.07% | 290,500 |
| Nov 6, 2026 | 35.40 | 35.71 | 35.33 | 35.49 | -0.14 | -0.39% | 253,200 |
| Nov 5, 2026 | 36.86 | 36.86 | 35.49 | 35.63 | -1.05 | -2.86% | 552,500 |
| Nov 4, 2026 | 36.49 | 36.85 | 36.44 | 36.68 | +1.00 | +2.80% | 440,300 |
| Nov 3, 2026 | 35.70 | 35.86 | 35.56 | 35.68 | -0.06 | -0.17% | 76,000 |
| Nov 2, 2026 | 35.78 | 36.10 | 35.73 | 35.74 | +0.07 | +0.20% | 127,400 |
| Oct 30, 2026 | 35.69 | 35.83 | 35.43 | 35.67 | -0.18 | -0.50% | 483,900 |
| Oct 29, 2026 | 35.80 | 35.86 | 35.65 | 35.85 | -0.12 | -0.33% | 212,200 |
| Oct 28, 2026 | 35.99 | 35.99 | 35.77 | 35.97 | +0.06 | +0.17% | 308,100 |
| Oct 27, 2026 | 36.14 | 36.14 | 35.84 | 35.91 | -0.04 | -0.11% | 86,300 |
| Oct 26, 2026 | 35.82 | 36.06 | 35.80 | 35.95 | -0.26 | -0.72% | 335,900 |
| Oct 23, 2026 | 36.16 | 36.41 | 36.13 | 36.21 | -0.18 | -0.49% | 505,600 |
| Oct 22, 2026 | 36.26 | 36.45 | 36.21 | 36.39 | +0.14 | +0.39% | 404,500 |
| Oct 21, 2026 | 36.21 | 36.35 | 36.13 | 36.25 | +0.04 | +0.11% | 94,900 |
| Oct 20, 2026 | 35.88 | 36.25 | 35.87 | 36.21 | +0.43 | +1.20% | 288,500 |
| Oct 19, 2026 | 35.44 | 35.86 | 35.44 | 35.78 | +0.21 | +0.59% | 229,300 |
| Oct 16, 2026 | 35.86 | 36.03 | 35.46 | 35.57 | -0.25 | -0.70% | 440,500 |
| Oct 15, 2026 | 35.34 | 35.90 | 35.31 | 35.82 | +0.65 | +1.85% | 753,100 |
| Oct 14, 2026 | 35.21 | 35.46 | 35.03 | 35.17 | -0.15 | -0.42% | 415,200 |
| Oct 13, 2026 | 35.50 | 35.55 | 35.29 | 35.32 | -0.16 | -0.45% | 405,900 |
| Oct 12, 2026 | 35.53 | 35.60 | 35.42 | 35.48 | +0.10 | +0.28% | 333,700 |
| Oct 9, 2026 | 35.17 | 35.44 | 35.17 | 35.38 | +0.54 | +1.55% | 372,700 |
| Oct 8, 2026 | 34.82 | 34.87 | 34.62 | 34.84 | +0.06 | +0.17% | 330,500 |
| Oct 7, 2026 | 34.83 | 34.93 | 34.65 | 34.78 | -0.09 | -0.26% | 266,300 |
| Oct 6, 2026 | 34.86 | 34.92 | 34.75 | 34.87 | +0.19 | +0.55% | 439,100 |
| Oct 5, 2026 | 34.19 | 34.78 | 34.19 | 34.68 | +0.64 | +1.88% | 208,700 |
| Oct 2, 2026 | 34.02 | 34.13 | 33.86 | 34.04 | +0.19 | +0.56% | 559,400 |
| Oct 1, 2026 | 34.21 | 34.21 | 33.68 | 33.85 | -0.18 | -0.53% | 1,541,000 |
| Sep 30, 2026 | 34.05 | 34.29 | 34.00 | 34.03 | -0.08 | -0.23% | 168,800 |
| Sep 29, 2026 | 34.07 | 34.15 | 33.96 | 34.11 | -0.01 | -0.03% | 407,000 |
| Sep 28, 2026 | 34.19 | 34.32 | 34.03 | 34.12 | -0.33 | -0.96% | 311,300 |
| Sep 25, 2026 | 34.34 | 34.55 | 34.27 | 34.45 | +0.04 | +0.12% | 206,200 |
| Sep 24, 2026 | 34.28 | 34.41 | 34.19 | 34.41 | -0.02 | -0.06% | 387,400 |
| Sep 23, 2026 | 34.53 | 34.57 | 34.37 | 34.43 | -0.11 | -0.32% | 163,400 |
| Sep 22, 2026 | 34.79 | 34.86 | 34.46 | 34.54 | -0.19 | -0.55% | 560,500 |
| Sep 21, 2026 | 34.63 | 34.78 | 34.44 | 34.73 | +0.31 | +0.90% | 364,600 |
| Sep 18, 2026 | 34.67 | 34.67 | 34.39 | 34.42 | -0.23 | -0.66% | 105,000 |
| Sep 17, 2026 | 34.73 | 34.73 | 34.51 | 34.65 | +0.25 | +0.73% | 95,000 |
| Sep 16, 2026 | 34.95 | 34.95 | 34.23 | 34.40 | -0.45 | -1.29% | 273,700 |
| Sep 15, 2026 | 35.13 | 35.13 | 34.83 | 34.85 | -0.44 | -1.25% | 158,300 |
| Sep 14, 2026 | 35.13 | 35.41 | 35.09 | 35.29 | +0.36 | +1.03% | 97,200 |
| Sep 11, 2026 | 35.03 | 35.09 | 34.86 | 34.93 | +0.12 | +0.34% | 80,800 |
| Sep 10, 2026 | 34.89 | 35.06 | 34.80 | 34.81 | -0.24 | -0.68% | 171,700 |
| Sep 9, 2026 | 35.52 | 35.52 | 34.98 | 35.05 | -0.45 | -1.27% | 322,000 |
| Sep 8, 2026 | 35.76 | 35.76 | 35.47 | 35.50 | -0.41 | -1.14% | 199,300 |
| Sep 4, 2026 | 36.05 | 36.05 | 35.84 | 35.91 | -0.33 | -0.91% | 194,400 |
| Sep 3, 2026 | 36.10 | 36.43 | 36.05 | 36.24 | +0.46 | +1.29% | 256,700 |
| Sep 2, 2026 | 35.56 | 35.87 | 35.56 | 35.78 | +0.18 | +0.51% | 156,500 |
| Sep 1, 2026 | 35.61 | 35.85 | 35.50 | 35.60 | -0.18 | -0.50% | 257,800 |
| Aug 31, 2026 | 36.07 | 36.07 | 35.75 | 35.78 | -0.37 | -1.02% | 164,300 |
| Aug 28, 2026 | 35.84 | 36.28 | 35.84 | 36.15 | +0.33 | +0.92% | 647,200 |
| Aug 27, 2026 | 35.77 | 35.96 | 35.77 | 35.82 | +0.03 | +0.08% | 145,200 |
| Aug 26, 2026 | 35.79 | 36.04 | 35.73 | 35.79 | -0.18 | -0.50% | 138,600 |
| Aug 25, 2026 | 35.80 | 35.99 | 35.71 | 35.97 | +0.03 | +0.08% | 108,500 |
| Aug 24, 2026 | 35.79 | 36.05 | 35.79 | 35.94 | +0.19 | +0.53% | 131,700 |
| Aug 21, 2026 | 35.64 | 35.90 | 35.60 | 35.75 | +0.30 | +0.85% | 116,700 |
| Aug 20, 2026 | 35.28 | 35.60 | 35.20 | 35.45 | -0.05 | -0.14% | 169,200 |
| Aug 19, 2026 | 34.93 | 35.58 | 34.93 | 35.50 | +0.78 | +2.25% | 205,500 |
| Aug 18, 2026 | 34.82 | 34.97 | 34.69 | 34.72 | -0.03 | -0.09% | 212,800 |
| Aug 17, 2026 | 35.09 | 35.09 | 34.65 | 34.75 | -0.51 | -1.45% | 173,300 |
| Aug 14, 2026 | 35.29 | 35.35 | 35.25 | 35.26 | -0.10 | -0.28% | 177,000 |
65 days, newest first. Daily bars as drawn on the EAGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.