Eagle Energy Infrastructure I EGLIX
12.56 USD +0.05 (+0.40%)
Regular-session close
Day range unavailable
10.03 52-week range 13.48
- YTD
- +21.59%
- 1 year
- +25.60%
EGLIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | +0.07 | +0.56% |
| Nov 11, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | +0.19 | +1.55% |
| Nov 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | +0.17 | +1.41% |
| Nov 9, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | +0.22 | +1.85% |
| Nov 6, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -0.04 | -0.34% |
| Nov 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | -0.34 | -2.78% |
| Nov 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49 | -3.85% |
| Nov 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | +0.03 | +0.24% |
| Nov 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | -0.43 | -3.27% |
| Oct 30, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | +0.01 | +0.08% |
| Oct 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | +0.09 | +0.69% |
| Oct 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | +0.02 | +0.15% |
| Oct 27, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.02 | +0.15% |
| Oct 26, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | +0.06 | +0.46% |
| Oct 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | +0.25 | +1.97% |
| Oct 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | -0.14 | -1.09% |
| Oct 21, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | +0.15 | +1.18% |
| Oct 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 0.00 | 0.00% |
| Oct 19, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.11 | -0.86% |
| Oct 16, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.34 | +2.73% |
| Oct 15, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | -0.25 | -1.97% |
| Oct 14, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16 | -1.25% |
| Oct 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | +0.08 | +0.63% |
| Oct 12, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | +0.10 | +0.79% |
| Oct 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.05 | -0.39% |
| Oct 8, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | +0.14 | +1.11% |
| Oct 7, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | -0.18 | -1.41% |
| Oct 6, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | +0.14 | +1.11% |
| Oct 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | +0.11 | +0.88% |
| Oct 2, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | +0.12 | +0.97% |
| Oct 1, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | +0.17 | +1.39% |
| Sep 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | -0.09 | -0.73% |
| Sep 29, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.15 | -1.20% |
| Sep 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | -0.03 | -0.24% |
| Sep 25, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | -0.19 | -1.50% |
| Sep 24, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | -0.07 | -0.55% |
| Sep 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% |
| Sep 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | -0.17 | -1.32% |
| Sep 21, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | -0.14 | -1.07% |
| Sep 18, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | +0.09 | +0.69% |
| Sep 17, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | +0.06 | +0.46% |
| Sep 16, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.10 | -0.77% |
| Sep 15, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | -0.07 | -0.54% |
| Sep 14, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15 | -1.13% |
| Sep 11, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | -0.03 | -0.23% |
| Sep 10, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | -0.12 | -0.90% |
| Sep 9, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | -0.03 | -0.22% |
| Sep 8, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | +0.10 | +0.75% |
| Sep 4, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 0.00 | 0.00% |
| Sep 3, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | -0.07 | -0.52% |
| Sep 2, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | -0.01 | -0.07% |
| Sep 1, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | +0.03 | +0.22% |
| Aug 31, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | +0.17 | +1.29% |
| Aug 28, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08 | -0.60% |
| Aug 27, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | -0.09 | -0.67% |
| Aug 26, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | +0.33 | +2.53% |
| Aug 25, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08 | -0.61% |
| Aug 24, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | -0.02 | -0.15% |
| Aug 21, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | -0.11 | -0.83% |
| Aug 20, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | +0.01 | +0.08% |
| Aug 19, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | -0.17 | -1.27% |
| Aug 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | +0.24 | +1.82% |
| Aug 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | -0.09 | -0.68% |
| Aug 14, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | +0.26 | +2.00% |
| Aug 13, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | -0.04 | -0.31% |
65 days, newest first. Daily bars as drawn on the EGLIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.