Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Eagle Capital Select Equity ETF (EAGL)

27.36
-0.04
(-0.15%)
At close: April 30 at 3:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202527.0327.3926.9827.3627.3647,300
Apr 29, 202527.3027.4527.2327.4027.40311,600
Apr 28, 202527.3827.4027.1127.3027.3031,900
Apr 25, 202527.1427.3027.0827.3027.30152,500
Apr 24, 202526.6427.1426.6427.1327.13326,000
Apr 23, 202526.7627.0726.6326.6626.66100,000
Apr 22, 202525.8726.2525.7826.1226.12257,000
Apr 21, 202525.8125.8425.3425.5425.54163,800
Apr 17, 202526.1026.2526.0226.0426.04227,000
Apr 16, 202526.6426.7826.1926.4126.41279,800
Apr 15, 202526.8826.9626.7126.7326.73373,400
Apr 14, 202527.0627.0626.5626.7626.76696,900
Apr 11, 202526.2726.7126.0626.6826.68956,100
Apr 10, 202526.5226.5925.7626.3726.37667,400
Apr 9, 202525.1827.3424.9927.2227.221,091,500
Apr 8, 202526.2626.3324.9625.1525.1585,700
Apr 7, 202524.6226.1824.5825.4625.46376,400
Apr 4, 202526.1826.3125.5425.6025.60265,500
Apr 3, 202527.6327.6327.1027.1227.12646,000
Apr 2, 202528.0528.4328.0528.3828.38203,500
Apr 1, 202527.9928.2227.8528.1928.191,841,800
Mar 31, 202527.6928.0327.6728.0128.01281,900
Mar 28, 202528.4128.4127.9027.9027.9029,300
Mar 27, 202528.4728.6328.4428.4728.4750,200
Mar 26, 202528.8928.9028.5328.6228.62315,100
Mar 25, 202528.8128.8628.7828.8628.8626,700
Mar 24, 202528.6628.6828.5328.6828.6814,900
Mar 21, 202528.2828.4028.1828.3628.3616,700
Mar 20, 202528.2628.5628.2628.4628.46305,800
Mar 19, 202528.2428.5428.1828.4028.4019,300
Mar 18, 202528.2228.2227.9728.1828.18106,500
Mar 17, 202528.0128.3028.0128.2228.2246,500
Mar 14, 202527.7728.0127.7528.0028.0065,600
Mar 13, 202527.7327.7327.3527.4527.4540,600
Mar 12, 202527.7927.9227.6027.8327.8361,200
Mar 11, 202527.7127.8827.5127.7027.7034,700
Mar 10, 202527.9227.9227.3427.5427.5484,500
Mar 7, 202528.2428.3427.9728.2928.2945,600
Mar 6, 202528.3928.5828.1928.3028.3057,800
Mar 5, 202528.4028.6928.2728.6828.6894,200
Mar 4, 202528.1328.5027.9428.2328.23152,700
Mar 3, 202529.1329.1328.3228.4328.4371,300
Feb 28, 202528.5828.9128.5528.9128.9190,900
Feb 27, 202528.8928.9228.5928.5928.59262,800
Feb 26, 202528.8528.9828.7028.7728.77139,200
Feb 25, 202528.8428.8428.4928.6528.65174,400
Feb 24, 202528.9628.9628.7728.7928.79189,800
Feb 21, 202529.4429.4428.8728.9228.9216,700
Feb 20, 202529.6229.6229.5029.6129.617,100
Feb 19, 202529.5329.6329.4229.6229.62130,600
Feb 18, 202529.4929.5729.4129.5729.5746,600
Feb 14, 202529.4929.5029.4129.4129.4154,400
Feb 13, 202529.2829.4029.2229.4029.40123,200
Feb 12, 202529.2529.4029.2329.3029.30262,200
Feb 11, 202529.3629.4629.3129.4629.4693,300
Feb 10, 202529.3229.3929.3229.3929.3987,400
Feb 7, 202529.6529.6529.3029.3229.3256,400
Feb 6, 202529.5929.6329.4729.6229.6276,000
Feb 5, 202529.3829.5229.3229.5229.5226,400
Feb 4, 202529.3129.4829.3129.4529.4530,900
Feb 3, 202529.0929.3428.9729.2429.24235,200
Jan 31, 202529.5829.6929.3829.4229.4210,600
Jan 30, 202529.3929.5229.2529.4429.4477,400
Jan 29, 202529.5029.5029.3929.4329.4317,200
Jan 28, 202529.3429.5229.2929.5029.5042,900
Jan 27, 202529.0229.3729.0229.3229.3251,500
Jan 24, 202529.5529.6229.4929.5529.5526,300
Jan 23, 202529.4529.5629.3429.5229.5299,400
Jan 22, 202529.2829.4229.2029.3429.34429,500
Jan 21, 202529.0429.1828.9829.1429.14132,000
Jan 17, 202528.8228.9028.8028.8528.8565,000
Jan 16, 202528.7728.8028.6428.6428.6457,000
Jan 15, 202528.6128.7628.5828.7128.7146,100
Jan 14, 202528.2928.2928.0928.2528.254,800
Jan 13, 202527.9828.1227.9028.1228.1283,100
Jan 10, 202528.2328.2327.9627.9927.99115,000
Jan 8, 202528.1628.2428.0528.2428.2478,200
Jan 7, 202528.3428.3628.1228.2228.22146,700
Jan 6, 202528.4228.5128.3128.3828.3854,600
Jan 3, 202528.0928.1527.9728.1528.1578,400
Jan 2, 202528.1428.1427.7627.8827.88194,800
Dec 31, 202427.9727.9927.7927.8527.851,532,100
Dec 30, 2024 0.081 Dividend
Dec 30, 202427.8927.9727.7027.8827.8827,100
Dec 27, 202428.1928.2228.0828.2128.136,900
Dec 26, 202428.3228.4328.3228.4228.3426,500
Dec 24, 202428.2128.4228.2128.4228.34132,100
Dec 23, 202428.0228.2628.0028.2628.1835,600
Dec 20, 202427.7328.2727.7028.0627.98468,900
Dec 19, 202428.0928.1327.8227.8227.7415,800
Dec 18, 202428.5228.6327.8227.8227.7422,800
Dec 17, 202428.7428.7428.4828.5328.4527,900
Dec 16, 202428.8228.8928.7828.8128.73224,000
Dec 13, 202428.9028.9028.7328.7628.6857,700
Dec 12, 202429.0529.0528.8628.8628.782,700
Dec 11, 202429.0029.0628.9029.0528.961,081,100
Dec 10, 202428.8928.9628.8428.8428.7562,600
Dec 9, 202429.2329.2328.9128.9128.8221,800
Dec 6, 202429.0529.0929.0329.0929.007,300
Dec 5, 202429.1929.1929.0529.0528.9744,800
Dec 4, 202429.1029.2129.1029.1329.0552,300
Dec 3, 202429.0129.0428.9429.0328.9526,000
Dec 2, 202428.8828.9228.8528.8628.7852,300
Nov 29, 202428.8228.8228.8028.8028.721,500
Nov 27, 202428.8028.8028.6128.6128.5364,800
Nov 26, 202428.7228.8428.7228.7928.7175,900
Nov 25, 202428.8328.8828.5928.6728.5831,200
Nov 22, 202428.5828.6328.5628.5628.4888,700
Nov 21, 202428.7128.7128.5228.5828.5075,300
Nov 20, 202428.4528.5428.3928.5428.4627,900
Nov 19, 202428.2528.5128.2428.4728.39145,800
Nov 18, 202428.3728.4228.3428.3628.289,500
Nov 15, 202428.5628.5628.2828.3428.2644,700
Nov 14, 202428.8128.8228.5728.5928.5184,500
Nov 13, 202428.7928.9028.7228.8428.76122,100
Nov 12, 202428.9928.9928.6728.7128.6313,400
Nov 11, 202429.0629.1129.0229.1029.0212,200
Nov 8, 202429.1429.1428.9928.9928.9138,600
Nov 7, 202429.1029.2229.0729.1829.1018,800
Nov 6, 202428.4928.9728.4928.9728.8933,800
Nov 5, 202427.7828.0327.7828.0327.9522,500
Nov 4, 202427.7027.7427.5827.5827.5011,000
Nov 1, 202427.7927.8427.7027.7127.6316,900
Oct 31, 202427.5927.6127.3827.3827.3055,100
Oct 30, 202427.7727.8327.6627.6627.5865,800
Oct 29, 202427.4827.6427.4527.6327.559,500
Oct 28, 202427.5427.6027.5427.5527.4790,300
Oct 25, 202427.8127.8127.5627.5827.5026,800
Oct 24, 202427.3627.3827.2427.3427.26123,600
Oct 23, 202427.4127.4327.1427.2827.2024,000
Oct 22, 202427.4527.5327.4527.5027.4245,200
Oct 21, 202427.5527.5527.3427.4627.3840,500
Oct 18, 202427.5027.7827.4827.7827.7013,800
Oct 17, 202427.5227.5227.3627.4827.4028,000
Oct 16, 202427.4027.4627.3927.4327.3580,600
Oct 15, 202427.5227.5227.3127.3427.2667,000
Oct 14, 202427.5427.7327.5427.7327.6540,500
Oct 11, 202427.4027.6027.4027.5427.4623,900
Oct 10, 202427.3427.3827.2827.3327.2521,600
Oct 9, 202427.2527.3527.2527.3527.2813,400
Oct 8, 202427.2127.2827.1827.2827.2068,200
Oct 7, 202427.3527.3527.1927.2627.1841,200
Oct 4, 202427.4127.5127.2927.5127.4354,000
Oct 3, 202427.0827.2027.0727.2027.1244,500
Oct 2, 202427.2127.2827.2127.2727.1973,400
Oct 1, 202427.3827.4627.2327.3427.2674,500
Sep 30, 202427.4127.4127.2627.3627.28192,600
Sep 27, 202427.5427.5427.4427.4627.3854,900
Sep 26, 202427.3827.3927.3227.3827.3087,700
Sep 25, 202427.4227.4227.1827.1927.11184,900
Sep 24, 202427.4727.4727.4027.4627.3810,000
Sep 23, 202427.4327.4427.3227.3627.2815,600
Sep 20, 202427.2927.3227.2127.3027.2274,000
Sep 19, 202427.3927.3927.3227.3527.2776,800
Sep 18, 202426.8727.0726.8526.8526.7712,000
Sep 17, 202426.9226.9926.8126.8126.7350,900
Sep 16, 202426.6426.7526.6326.7526.6733,000
Sep 13, 202426.5626.6726.5626.6326.5536,200
Sep 12, 202426.2926.4626.2926.4626.3825,500
Sep 11, 202425.6726.2325.6126.2326.1530,400
Sep 10, 202426.2226.2225.8926.0826.0130,700
Sep 9, 202426.1026.2226.0426.1526.0739,300
Sep 6, 202426.1926.1925.9525.9525.8825,100
Sep 5, 202426.5026.5026.3326.4226.3429,400
Sep 4, 202426.4726.6926.4426.4426.3611,800
Sep 3, 202426.8726.8726.4526.5126.4381,000
Aug 30, 202426.8226.9826.6626.9726.8927,000
Aug 29, 202426.7026.8826.7026.7226.6448,400
Aug 28, 202426.6626.6726.4326.5926.51135,500
Aug 27, 202426.7726.8026.7326.7626.6814,500
Aug 26, 202426.8026.8026.7226.7426.6636,500
Aug 23, 202426.6226.7826.6026.7726.6982,900
Aug 22, 202426.7526.7526.4426.4526.3717,900
Aug 21, 202426.6426.6626.6226.6326.5540,900
Aug 20, 202426.6126.6526.6126.6226.5423,800
Aug 19, 202426.6226.7626.6126.7626.686,300
Aug 16, 202426.5126.5526.5026.5226.4410,600
Aug 15, 202426.3926.4626.3826.4626.3854,600
Aug 14, 202426.0626.1226.0126.1226.0546,300
Aug 13, 202425.8426.0425.8326.0425.9713,300
Aug 12, 202425.8725.8725.7525.7825.7112,300
Aug 9, 202425.6725.8325.6725.7925.7210,900
Aug 8, 202425.4225.6925.4225.6925.62190,900
Aug 7, 202425.6125.6325.2125.2125.1414,200
Aug 6, 202425.0825.3625.0825.2425.17106,900
Aug 5, 202424.7725.2724.7725.0224.95485,300
Aug 2, 202425.6825.6825.4725.6525.5832,700
Aug 1, 202426.7626.7626.1126.2226.1443,100
Jul 31, 202426.5426.5426.5326.5326.4518,500
Jul 30, 202426.5026.5026.2426.3726.293,900
Jul 29, 202426.4926.4926.4226.4326.3522,200
Jul 26, 202426.4226.5526.3626.4826.4070,300
Jul 25, 202426.0126.2525.9025.9525.8812,100
Jul 24, 202426.4026.4025.9525.9525.88102,000
Jul 23, 202426.5026.5626.4826.4826.4024,800
Jul 22, 202426.4326.4826.3626.4526.37101,700
Jul 19, 202426.3726.3726.2726.2826.20132,100
Jul 18, 202426.8426.8426.4826.5126.437,700
Jul 17, 202426.9126.9126.7526.7526.67302,900
Jul 16, 202427.0327.1326.9827.1127.0318,200
Jul 15, 202426.9226.9726.8526.8726.79243,100
Jul 12, 202426.7826.9326.6726.7926.7126,100
Jul 11, 202426.7126.7526.7126.7526.67300
Jul 10, 202426.6826.8826.6826.8826.801,500
Jul 9, 202426.7026.7626.6726.6826.6038,300
Jul 8, 202426.8826.8926.7026.7026.6292,300
Jul 5, 202426.8426.8826.7126.8626.7830,600
Jul 3, 202426.7426.7426.6826.7026.6215,400
Jul 2, 202426.4826.6726.4726.6726.59168,600
Jul 1, 202426.5026.5026.4326.4726.3919,300
Jun 28, 202426.5826.5826.4526.4726.3991,100
Jun 27, 202426.3626.4326.3526.4126.33182,200
Jun 26, 202426.2626.3626.2326.3526.27248,400
Jun 25, 202426.2326.3426.2326.3126.2434,900
Jun 24, 202426.2626.4126.2626.2626.1815,500
Jun 21, 202426.1526.1926.1426.1926.115,000
Jun 20, 202426.1126.1426.0726.1226.0516,500
Jun 18, 202426.0326.0325.9425.9525.8850,100
Jun 17, 202425.7526.0225.7525.9825.9153,400
Jun 14, 202425.7825.7825.7125.7825.715,400
Jun 13, 202426.0126.0125.8225.9425.8734,200
Jun 12, 202426.2126.2126.0926.1226.0548,700
Jun 11, 202425.8425.9125.8325.9125.84325,300
Jun 10, 202425.8326.0025.8325.9725.9058,200
Jun 7, 202425.9025.9025.8225.8225.7515,700
Jun 6, 202425.9625.9725.8825.9325.867,900
Jun 5, 202425.8125.9125.8125.9125.8416,000
Jun 4, 202425.6625.6925.6325.6825.6112,700
Jun 3, 202425.9125.9125.6325.8225.7565,800
May 31, 202425.6025.8025.4925.8025.7231,000
May 30, 202425.6125.6425.5625.6325.563,000
May 29, 202425.6425.7325.6225.7125.6451,900
May 28, 202425.9826.0025.9525.9725.9015,500
May 24, 202426.0326.0325.9925.9925.9135,000
May 23, 202426.1326.1325.8225.8225.74391,900
May 22, 202426.1126.1126.0026.0425.96396,800
May 21, 202426.1526.1726.1326.1726.09162,100
May 20, 202426.2126.2126.0826.1326.05254,800
May 17, 202426.1126.1226.0526.1126.0423,400
May 16, 202426.2126.2126.0826.0826.0161,300
May 15, 202426.1426.1926.1226.1926.1131,500
May 14, 202425.8826.0225.8826.0125.9421,700
May 13, 202426.0226.0225.8625.8625.7886,600
May 10, 202425.9425.9825.9325.9825.91300
May 9, 202425.8525.9025.8525.8825.8116,800
May 8, 202425.6625.7425.6625.7125.649,600
May 7, 202425.6625.7325.6225.6525.58256,400
May 6, 202425.4325.5625.4225.5625.488,900
May 3, 202425.1925.3225.1825.3125.2313,600
May 2, 202425.0525.0725.0025.0624.994,100
May 1, 202424.8025.1324.8024.8224.7431,200

Related Tickers