Dark

EAGL
Eagle Capital Select Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:57:27 PM EDT

34.89USD+1.189%(+0.41)341,991

33.73Bid 35.90Ask 2.17Spread

Pre-market

0.00USD-100.000%(-34.57)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

34.84USD-0.143%(-0.05)215

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.7500	35.0100	34.7500	34.8900	+1.189%	341,991	0.000%
2026-08-06	34.6700	34.6700	34.2900	34.4800	-0.260%	194,067	+1.189%
2026-08-05	34.7700	34.8900	34.5500	34.5700	-0.058%	90,977	+0.926%
2026-08-04	34.4200	34.6600	34.3300	34.5900	+0.290%	96,335	+0.867%
2026-08-03	34.4850	34.5899	34.3100	34.4900	+1.650%	115,113	+1.160%
2026-07-31	33.8400	33.9500	33.6450	33.9300	+1.344%	216,557	+2.829%
2026-07-30	33.5300	33.5300	33.0700	33.4800	+0.360%	92,989	+4.211%
2026-07-29	33.6900	33.8100	33.3600	33.3600	-0.448%	433,967	+4.586%
2026-07-28	32.9000	33.5200	32.9000	33.5100	+1.730%	154,270	+4.118%
2026-07-27	32.7900	33.0800	32.7900	32.9400	+1.167%	189,979	+5.920%
2026-07-24	32.5000	32.7400	32.4501	32.5600	+0.867%	109,530	+7.156%
2026-07-23	32.4100	32.4300	32.1100	32.2800	-1.284%	171,387	+8.086%
2026-07-22	33.0000	33.0400	32.6900	32.7000	-0.789%	318,015	+6.697%
2026-07-21	32.7600	33.0300	32.7600	32.9600	-1.080%	424,905	+5.856%
2026-07-20	33.1400	33.4400	33.1100	33.3200	+0.120%	83,372	+4.712%
2026-07-17	33.4900	33.4999	33.1650	33.2800	-1.158%	511,835	+4.838%
2026-07-16	33.9150	33.9400	33.5400	33.6700	+0.418%	206,717	+3.623%
2026-07-15	33.4000	33.6000	33.3700	33.5300	+0.630%	267,648	+4.056%
2026-07-14	33.3400	33.4250	33.2400	33.3200	-0.537%	95,045	+4.712%
2026-07-13	33.3950	33.6300	33.3500	33.5000	+0.904%	288,655	+4.149%
2026-07-10	33.3700	33.4000	33.0700	33.2000	+0.211%	309,500	+5.090%
2026-07-09	32.6900	33.1400	32.6900	33.1300	+0.607%	390,270	+5.312%
2026-07-08	33.1800	33.1800	32.8500	32.9300	-1.378%	638,293	+5.952%
2026-07-07	33.5200	33.5200	33.2900	33.3900	+0.785%	413,114	+4.492%
2026-07-06	33.0000	33.1700	32.7800	33.1300	+0.516%	229,013	+5.312%
2026-07-02	33.0200	33.0408	32.8000	32.9600	+1.135%	297,067	+5.856%
2026-07-01	32.3250	32.7700	32.3000	32.5900	+1.306%	756,251	+7.057%
2026-06-30	32.0000	32.1950	31.8800	32.1700	+0.374%	624,345	+8.455%
2026-06-29	31.9700	32.2300	31.9300	32.0500	+0.913%	988,398	+8.861%
2026-06-26	31.3400	31.9000	31.2400	31.7600	+1.795%	374,867	+9.855%
2026-06-25	31.4800	31.6000	31.2000	31.2000	-0.811%	218,497	+11.827%
2026-06-24	31.1200	31.7199	31.1200	31.4550	+0.592%	334,450	+10.920%
2026-06-23	31.3300	31.4800	31.2300	31.2700	-0.446%	556,642	+11.577%
2026-06-22	31.9000	31.9000	31.3519	31.4100	-1.102%	400,047	+11.079%
2026-06-18	31.7900	31.9900	31.6700	31.7600	-0.532%	227,251	+9.855%
2026-06-17	32.6600	32.7800	31.8800	31.9300	-2.235%	773,049	+9.270%
2026-06-16	32.6400	32.8350	32.6000	32.6600	-0.275%	272,975	+6.828%
2026-06-15	32.7100	32.9300	32.6300	32.7500	+1.018%	1,853,021	+6.534%
2026-06-12	32.2100	32.4300	31.9550	32.4200	+0.247%	96,934	+7.619%
2026-06-11	32.1600	32.3600	31.9450	32.3400	-0.093%	311,265	+7.885%
2026-06-10	32.6800	32.8500	32.3300	32.3700	-1.998%	139,825	+7.785%
2026-06-09	32.9700	33.2400	32.5200	33.0300	+0.334%	552,122	+5.631%
2026-06-08	32.9100	33.0100	32.6600	32.9200	+0.122%	93,805	+5.984%
2026-06-05	33.4000	33.4500	32.7800	32.8800	-1.468%	396,571	+6.113%
2026-06-04	33.1500	33.5400	33.1500	33.3700	+2.205%	108,899	+4.555%
2026-06-03	32.9100	32.9100	32.6300	32.6500	-1.389%	530,155	+6.861%
2026-06-02	33.3700	33.3700	32.9900	33.1100	-1.576%	444,204	+5.376%
2026-06-01	33.3300	33.7200	33.3300	33.6400	+1.112%	168,838	+3.716%
2026-05-29	32.9788	33.2900	32.9700	33.2700	+0.727%	814,883	+4.869%
2026-05-28	32.6900	33.0300	32.6900	33.0300	+0.609%	332,883	+5.631%
2026-05-27	32.6700	32.9599	32.6700	32.8300	+0.767%	270,448	+6.275%
2026-05-26	32.9200	32.9200	32.5100	32.5800	-0.852%	123,813	+7.090%
2026-05-22	32.9600	33.0600	32.8100	32.8600	+0.674%	216,648	+6.178%
2026-05-21	32.4050	32.7200	32.2800	32.6400	-0.518%	292,371	+6.893%
2026-05-20	32.6100	32.8350	32.4200	32.8100	+0.644%	138,442	+6.340%
2026-05-19	32.8700	32.9200	32.5600	32.6000	-0.397%	366,928	+7.025%
2026-05-18	32.2900	32.7600	32.2900	32.7300	+1.050%	146,284	+6.599%
2026-05-15	32.4700	32.5000	32.3000	32.3900	-0.522%	295,485	+7.718%
2026-05-14	32.4400	32.7000	32.2600	32.5600	+0.556%	486,514	+7.156%
2026-05-13	32.3400	32.4200	32.0000	32.3800	-0.308%	137,986	+7.752%
2026-05-12	32.3400	32.4800	32.1100	32.4800	+0.620%	327,431	+7.420%
2026-05-11	32.4200	32.5943	32.2600	32.2800	-1.073%	252,369	+8.086%
2026-05-08	32.8000	32.8000	32.5250	32.6300	-0.821%	159,462	+6.926%
2026-05-07	32.8800	33.1050	32.8238	32.9000	-0.061%	244,779	+6.049%
2026-05-06	32.8800	33.0800	32.8600	32.9200	+0.427%	136,902	+5.984%
2026-05-05	32.9800	32.9800	32.6900	32.7800	+0.183%	241,059	+6.437%
2026-05-04	32.8200	33.0065	32.6950	32.7200	-0.107%	171,273	+6.632%
2026-05-01	32.8585	32.9300	32.7500	32.7550	+0.107%	127,546	+6.518%
2026-04-30	32.5300	32.7400	32.3600	32.7200	+0.337%	184,575	+6.632%
2026-04-29	32.5400	32.6100	32.4100	32.6100	-0.184%	220,672	+6.992%
2026-04-28	32.7300	32.7300	32.5700	32.6700	-0.167%	244,712	+6.795%
2026-04-27	32.5800	32.8100	32.5800	32.7245	-0.017%	254,631	+6.617%
2026-04-24	32.7700	32.7700	32.5300	32.7300	+0.615%	214,741	+6.599%
2026-04-23	32.6000	32.7800	32.3000	32.5300	-1.155%	277,264	+7.255%
2026-04-22	32.7700	32.9700	32.7700	32.9100	+0.796%	284,291	+6.016%
2026-04-21	32.8100	33.0300	32.6050	32.6500	+0.369%	198,211	+6.861%
2026-04-20	32.5500	32.5500	32.3900	32.5300	-0.061%	160,207	+7.255%
2026-04-17	32.5100	32.7000	32.4850	32.5500	+0.712%	207,879	+7.189%
2026-04-16	32.5200	32.5200	32.2900	32.3200	+0.093%	467,365	+7.952%
2026-04-15	32.0600	32.3799	32.0600	32.2900	+0.827%	387,543	+8.052%
2026-04-14	32.0300	32.1300	31.9700	32.0250	+0.472%	243,670	+8.946%
2026-04-13	31.1100	31.8761	31.1100	31.8745	+1.966%	110,411	+9.461%
2026-04-10	31.5500	31.5500	31.1353	31.2600	-0.287%	197,905	+11.612%
2026-04-09	31.3700	31.4000	31.1000	31.3500	+0.224%	404,769	+11.292%
2026-04-08	31.6900	31.6900	31.2300	31.2800	+1.099%	445,824	+11.541%
2026-04-07	30.9400	30.9400	30.6700	30.9400	+0.651%	400,633	+12.767%
2026-04-06	30.8500	30.8500	30.5100	30.7400	+0.523%	241,945	+13.500%
2026-04-02	30.2700	30.7000	30.1900	30.5800	+0.033%	121,501	+14.094%
2026-04-01	30.5900	30.7000	30.3900	30.5700	+0.493%	261,628	+14.132%
2026-03-31	29.8200	30.4700	29.8200	30.4200	+3.014%	270,170	+14.694%
2026-03-30	29.7100	29.7800	29.3800	29.5300	+0.957%	298,950	+18.151%
2026-03-27	29.7800	29.7800	29.2300	29.2500	-2.108%	1,015,787	+19.282%
2026-03-26	30.0900	30.2300	29.8500	29.8800	-1.288%	1,003,512	+16.767%
2026-03-25	30.4700	30.5300	30.0100	30.2700	+0.199%	253,565	+15.263%
2026-03-24	30.1400	30.3400	30.1200	30.2100	-0.951%	222,317	+15.492%
2026-03-23	30.6100	30.8900	30.4200	30.5000	+0.693%	471,035	+14.393%
2026-03-20	30.5400	30.5400	30.1600	30.2900	-1.142%	128,324	+15.187%
2026-03-19	30.5300	30.7500	30.4100	30.6400	-0.422%	478,567	+13.871%
2026-03-18	31.1800	31.2100	30.7200	30.7700	-1.756%	196,697	+13.390%
2026-03-17	31.2600	31.4550	31.2500	31.3200	+0.707%	211,635	+11.398%
2026-03-16	30.9100	31.1600	30.8301	31.1000	+1.336%	231,376	+12.186%
2026-03-13	30.8200	30.9499	30.5450	30.6900	+0.163%	189,227	+13.685%
2026-03-12	31.0400	31.0400	30.5700	30.6400	-1.952%	487,746	+13.871%
2026-03-11	31.3000	31.3700	31.0500	31.2500	-0.064%	578,887	+11.648%
2026-03-10	31.4000	31.5500	31.1750	31.2700	-0.887%	254,918	+11.577%
2026-03-09	30.9000	31.5600	30.8000	31.5500	+0.350%	235,932	+10.586%
2026-03-06	31.4600	31.5100	31.1700	31.4400	-0.914%	204,720	+10.973%
2026-03-05	31.9200	31.9600	31.5500	31.7300	-0.126%	113,997	+9.959%
2026-03-04	31.4900	31.9000	31.4900	31.7700	+0.680%	307,761	+9.821%
2026-03-03	31.1600	31.6600	30.8750	31.5553	-1.050%	640,370	+10.568%
2026-03-02	31.7600	32.0500	31.7000	31.8900	-0.561%	939,966	+9.407%
2026-02-27	31.7900	32.0800	31.6700	32.0700	+0.376%	868,586	+8.793%
2026-02-26	32.0100	32.0100	31.7200	31.9500	+0.567%	887,053	+9.202%
2026-02-25	31.5500	31.7700	31.5000	31.7700	+0.665%	180,536	+9.821%
2026-02-24	31.2900	31.6300	31.2900	31.5600	+0.831%	442,940	+10.551%
2026-02-23	31.6600	31.6600	31.2000	31.3000	-2.310%	230,303	+11.470%
2026-02-20	31.7400	32.0600	31.7400	32.0400	+0.723%	174,123	+8.895%
2026-02-19	31.8699	31.9000	31.7000	31.8100	-0.563%	294,905	+9.682%
2026-02-18	31.6300	32.0700	31.6300	31.9900	+0.883%	130,156	+9.065%
2026-02-17	31.7300	31.7700	31.3600	31.7100	-0.502%	408,189	+10.028%
2026-02-13	31.7600	31.9400	31.6282	31.8700	+0.441%	268,643	+9.476%
2026-02-12	32.2000	32.2000	31.6100	31.7300	-0.782%	245,995	+9.959%
2026-02-11	32.1300	32.1700	31.8000	31.9800	-0.312%	198,693	+9.099%
2026-02-10	31.9200	32.2600	31.9200	32.0800	+0.031%	233,137	+8.759%
2026-02-09	31.7100	32.1400	31.7100	32.0700	+0.596%	251,537	+8.793%
2026-02-06	31.7000	31.8800	31.6000	31.8800	+0.854%	588,976	+9.442%
2026-02-05	31.8700	31.8900	31.5500	31.6100	-1.832%	461,647	+10.376%
2026-02-04	32.1300	32.3600	32.0000	32.2000	+0.031%	503,704	+8.354%
2026-02-03	32.7500	32.7500	31.8700	32.1900	-1.258%	394,924	+8.388%
2026-02-02	32.4200	32.6900	32.4000	32.6000	+0.524%	337,567	+7.025%
2026-01-30	32.4000	32.5700	32.2600	32.4300	-0.643%	447,825	+7.586%
2026-01-29	32.8900	32.8900	32.3000	32.6400	-1.151%	274,485	+6.893%
2026-01-28	33.0867	33.2200	32.9200	33.0200	-0.151%	243,085	+5.663%
2026-01-27	33.0600	33.1000	32.9373	33.0700	-1.519%	731,059	+5.503%
2026-01-26	33.4800	33.6400	33.4800	33.5800	+0.329%	177,676	+3.901%
2026-01-23	33.4000	33.5100	33.3200	33.4700	+0.090%	369,443	+4.243%
2026-01-22	33.5000	33.5000	33.3100	33.4400	+0.723%	152,359	+4.336%
2026-01-21	33.0200	33.2700	32.8601	33.2000	+0.943%	381,812	+5.090%
2026-01-20	33.0000	33.2100	32.7900	32.8900	-1.821%	91,465	+6.081%
2026-01-16	33.7700	33.7700	33.3800	33.5000	-0.534%	189,178	+4.149%
2026-01-15	33.6700	33.7878	33.5250	33.6800	+0.642%	239,744	+3.593%
2026-01-14	33.5250	33.6150	33.3400	33.4650	-0.342%	576,338	+4.258%
2026-01-13	33.7500	33.8800	33.4902	33.5800	-0.739%	112,034	+3.901%
2026-01-12	33.7200	33.8325	33.6549	33.8300	0.000%	101,780	+3.133%
2026-01-09	33.5900	33.8800	33.5900	33.8300	+0.775%	413,724	+3.133%
2026-01-08	33.1500	33.6090	33.1500	33.5700	+0.690%	279,422	+3.932%
2026-01-07	33.5200	33.5200	33.2800	33.3400	-0.774%	468,280	+4.649%
2026-01-06	33.4900	33.6400	33.4300	33.6000	+0.659%	574,470	+3.839%
2026-01-05	33.0000	33.4898	33.0000	33.3800	+2.142%	363,138	+4.524%
2026-01-02	32.6150	32.7500	32.4300	32.6800	+0.678%	1,875,956	+6.763%
2025-12-31	32.7400	32.7400	32.4500	32.4600	-0.551%	708,278	+7.486%
2025-12-30	32.4500	32.7200	32.4500	32.6400	-0.427%	183,552	+6.893%
2025-12-29	32.9000	32.9000	32.6537	32.7800	-0.259%	338,365	+6.437%
2025-12-26	32.9000	32.9000	32.7301	32.8650	+0.198%	73,806	+6.162%
2025-12-24	32.5000	32.8300	32.5000	32.8000	+0.275%	52,781	+6.372%
2025-12-23	32.7800	32.7800	32.5850	32.7100	+0.184%	164,096	+6.665%
2025-12-22	32.7300	32.7300	32.5600	32.6500	+0.523%	163,880	+6.861%
2025-12-19	32.4300	32.5700	32.3800	32.4800	+0.588%	317,645	+7.420%
2025-12-18	32.2200	32.4800	32.1800	32.2900	+0.749%	601,068	+8.052%
2025-12-17	32.1200	32.2992	32.0070	32.0500	-0.558%	238,860	+8.861%
2025-12-16	32.1300	32.3300	32.0100	32.2300	-0.093%	198,556	+8.253%
2025-12-15	32.4400	32.4900	32.2400	32.2600	-0.463%	134,439	+8.153%
2025-12-12	32.6800	32.7300	32.3200	32.4100	-0.765%	84,476	+7.652%
2025-12-11	32.3594	32.7014	32.3594	32.6600	+0.492%	109,816	+6.828%
2025-12-10	31.9600	32.5050	31.9600	32.5000	+1.246%	105,247	+7.354%
2025-12-09	32.1200	32.2400	32.0800	32.1000	-0.062%	520,398	+8.692%
2025-12-08	32.3700	32.3700	32.0600	32.1200	-0.588%	199,437	+8.624%
2025-12-05	32.4400	32.5000	32.2400	32.3100	+0.093%	71,923	+7.985%
2025-12-04	32.3500	32.3500	32.1700	32.2800	-0.340%	87,006	+8.086%
2025-12-03	31.9300	32.4100	31.9300	32.3900	+1.314%	96,615	+7.718%
2025-12-02	31.9000	32.0035	31.7900	31.9700	+0.630%	96,316	+9.134%
2025-12-01	31.7000	31.9800	31.7000	31.7700	-0.470%	242,158	+9.821%
2025-11-28	31.8600	31.9300	31.7696	31.9200	+0.567%	35,497	+9.305%
2025-11-26	31.5800	31.8200	31.5800	31.7400	+0.284%	205,292	+9.924%
2025-11-25	31.1400	31.6700	31.0942	31.6500	+1.932%	106,875	+10.237%
2025-11-24	31.0000	31.1000	30.8700	31.0500	+1.206%	207,774	+12.367%
2025-11-21	30.2200	30.8200	30.2200	30.6800	+1.825%	399,716	+13.722%
2025-11-20	30.7969	30.9600	30.1085	30.1300	-1.148%	73,560	+15.798%
2025-11-19	30.5600	30.5900	30.2928	30.4800	-0.360%	79,450	+14.469%
2025-11-18	30.5900	30.7400	30.3600	30.5900	-0.746%	172,412	+14.057%
2025-11-17	31.1900	31.1900	30.7100	30.8200	-1.250%	178,592	+13.206%
2025-11-14	31.0200	31.3580	31.0000	31.2100	-0.351%	60,368	+11.791%
2025-11-13	31.6596	31.7300	31.2830	31.3200	-1.478%	119,658	+11.398%
2025-11-12	31.7500	31.8800	31.7200	31.7900	+0.126%	82,582	+9.751%
2025-11-11	31.5900	31.7900	31.5700	31.7500	+0.570%	124,253	+9.890%
2025-11-10	31.4500	31.5900	31.3000	31.5700	+0.895%	373,527	+10.516%
2025-11-07	31.0400	31.2900	30.8699	31.2900	+0.128%	133,177	+11.505%
2025-11-06	31.6700	31.6700	31.2400	31.2500	-1.482%	56,674	+11.648%
2025-11-05	31.7000	31.8500	31.5660	31.7200	-0.063%	84,855	+9.994%
2025-11-04	31.6800	31.9100	31.6800	31.7400	-0.843%	105,604	+9.924%
2025-11-03	32.1000	32.1000	31.8200	32.0100	-0.125%	93,873	+8.997%
2025-10-31	32.0700	32.1100	31.9000	32.0500	+0.660%	160,933	+8.861%
2025-10-30	31.9300	32.0899	31.8100	31.8400	-1.363%	121,719	+9.579%
2025-10-29	32.3300	32.3900	32.1050	32.2800	-0.216%	160,427	+8.086%
2025-10-28	32.4614	32.5200	32.3250	32.3500	-0.277%	173,136	+7.852%
2025-10-27	32.4900	32.5380	32.4200	32.4400	+0.371%	160,632	+7.552%
2025-10-24	32.3315	32.4400	32.2860	32.3200	+0.685%	70,727	+7.952%
2025-10-23	31.9595	32.1600	31.9150	32.1000	+1.390%	179,518	+8.692%
2025-10-22	31.8290	31.8532	31.5700	31.6600	-0.378%	169,637	+10.202%
2025-10-21	31.7500	31.8926	31.6680	31.7800	+0.189%	196,440	+9.786%
2025-10-20	31.5474	31.7500	31.5310	31.7200	+1.180%	148,473	+9.994%
2025-10-17	31.2600	31.3900	31.1303	31.3500	+0.545%	96,977	+11.292%
2025-10-16	31.5200	31.5200	31.0300	31.1800	-0.859%	119,272	+11.899%
2025-10-15	31.6500	31.6500	31.2000	31.4500	+0.191%	103,075	+10.938%
2025-10-14	31.0200	31.5200	30.9400	31.3900	+0.128%	236,223	+11.150%
2025-10-13	31.1500	31.3800	31.0400	31.3500	+1.555%	185,935	+11.292%
2025-10-10	31.6330	31.6452	30.8500	30.8700	-2.618%	158,232	+13.022%
2025-10-09	32.0000	32.0000	31.6200	31.7000	-0.565%	87,780	+10.063%
2025-10-08	31.6782	31.9530	31.6782	31.8800	+0.315%	534,717	+9.442%
2025-10-07	32.1100	32.1100	31.7100	31.7800	-0.719%	79,226	+9.786%
2025-10-06	31.8800	32.0699	31.8600	32.0100	+0.502%	247,086	+8.997%
2025-10-03	31.6744	31.9700	31.6744	31.8500	+0.855%	176,589	+9.545%
2025-10-02	31.5825	31.6200	31.3900	31.5800	+0.222%	97,614	+10.481%
2025-10-01	31.2801	31.5200	31.2801	31.5100	+0.800%	194,324	+10.727%
2025-09-30	31.2000	31.2700	31.0610	31.2600	-0.064%	362,816	+11.612%
2025-09-29	31.2400	31.2900	31.1875	31.2800	+0.224%	164,672	+11.541%
2025-09-26	30.9900	31.2300	30.9900	31.2100	+0.775%	127,576	+11.791%
2025-09-25	30.9500	30.9800	30.7529	30.9700	-0.514%	107,125	+12.657%
2025-09-24	31.1600	31.1769	31.0800	31.1300	-0.064%	62,035	+12.078%
2025-09-23	31.3100	31.3900	31.0800	31.1500	0.000%	92,143	+12.006%
2025-09-22	31.0600	31.1800	30.9850	31.1500	+0.225%	115,581	+12.006%
2025-09-19	31.1300	31.1300	31.0100	31.0800	-0.671%	124,810	+12.259%
2025-09-18	31.4900	31.4900	31.2150	31.2900	+0.353%	172,806	+11.505%
2025-09-17	31.2700	31.3590	31.0000	31.1800	+0.193%	194,814	+11.899%
2025-09-16	31.2100	31.2700	31.0000	31.1200	-0.096%	140,711	+12.114%
2025-09-15	31.1000	31.2100	31.0500	31.1500	+0.516%	106,584	+12.006%
2025-09-12	31.2000	31.2000	30.9870	30.9900	-0.641%	69,965	+12.585%
2025-09-11	31.0600	31.2000	30.9600	31.1900	+0.939%	39,676	+11.863%
2025-09-10	31.2000	31.2000	30.8700	30.9000	-0.707%	123,805	+12.913%
2025-09-09	31.2900	31.2900	31.1100	31.1200	-0.384%	35,935	+12.114%
2025-09-08	31.1600	31.2400	31.0400	31.2400	+0.289%	84,425	+11.684%
2025-09-05	31.1700	31.1700	31.0299	31.1500	+0.032%	60,867	+12.006%
2025-09-04	30.9711	31.1400	30.9650	31.1400	+0.712%	48,492	+12.042%
2025-09-03	30.7700	30.9250	30.7600	30.9200	+0.455%	66,832	+12.840%
2025-09-02	30.5800	30.7900	30.5256	30.7800	-0.678%	226,763	+13.353%
2025-08-29	30.9600	30.9900	30.8400	30.9900	-0.064%	106,845	+12.585%
2025-08-28	31.0100	31.0300	30.8300	31.0100	+0.065%	219,407	+12.512%
2025-08-27	30.8900	31.0000	30.8500	30.9900	+0.324%	255,792	+12.585%
2025-08-26	30.8900	30.9095	30.8100	30.8900	+0.130%	57,934	+12.949%
2025-08-25	30.8600	30.9100	30.8417	30.8500	-0.291%	48,612	+13.096%
2025-08-22	30.4400	30.9700	30.4400	30.9400	+1.944%	67,645	+12.767%
2025-08-21	30.2144	30.3700	30.1758	30.3500	-0.099%	224,389	+14.959%
2025-08-20	30.5100	30.5100	30.1984	30.3800	-0.524%	55,868	+14.845%
2025-08-19	30.6000	30.6900	30.4690	30.5400	-0.294%	194,272	+14.244%
2025-08-18	30.6100	30.6700	30.6000	30.6300	0.000%	50,628	+13.908%
2025-08-15	30.6700	30.7200	30.5586	30.6300	+0.773%	61,727	+13.908%
2025-08-14	30.2458	30.4100	30.2399	30.3950	+0.102%	60,905	+14.789%
2025-08-13	30.2300	30.3640	30.0700	30.3640	+0.944%	359,175	+14.906%
2025-08-12	29.8384	30.1100	29.7900	30.0800	+1.279%	166,959	+15.991%
2025-08-11	29.9182	29.9182	29.6300	29.7000	-0.503%	46,955	+17.475%
2025-08-08	29.7390	29.8500	29.7200	29.8500	+0.641%	458,610	+16.884%
2025-08-07	29.8800	29.9600	29.5300	29.6600	-0.034%	82,489	+17.633%
2025-08-06	29.6400	29.7100	29.5700	29.6700	+0.169%	61,163	+17.594%
2025-08-05	29.7000	29.7300	29.4500	29.6200	+0.101%	229,717	+17.792%
2025-08-04	29.4400	29.5900	29.4400	29.5900	+0.990%	68,197	+17.911%
2025-08-01	29.5000	29.5000	29.2000	29.3000	-1.612%	141,672	+19.078%
2025-07-31	30.3300	30.3300	29.7700	29.7800	-0.964%	473,391	+17.159%
2025-07-30	30.0500	30.1470	29.9000	30.0700	-0.066%	93,384	+16.029%
2025-07-29	30.1900	30.2500	30.0304	30.0900	-0.381%	345,317	+15.952%
2025-07-28	30.2900	30.2983	30.1600	30.2050	-0.187%	95,654	+15.511%
2025-07-25	30.2000	30.3100	30.1400	30.2616	-0.094%	498,958	+15.295%
2025-07-24	30.5200	30.5900	30.2750	30.2900	-0.819%	149,045	+15.187%
2025-07-23	30.3400	30.5500	30.2900	30.5400	+1.025%	741,810	+14.244%
2025-07-22	30.1300	30.2500	30.0517	30.2300	+0.767%	186,485	+15.415%
2025-07-21	30.0835	30.1700	29.9900	30.0000	+0.033%	43,515	+16.300%
2025-07-18	30.1000	30.1000	29.8850	29.9900	-0.352%	83,013	+16.339%
2025-07-17	29.9800	30.1200	29.9672	30.0960	+0.287%	91,562	+15.929%
2025-07-16	30.1000	30.1000	29.7300	30.0100	-0.224%	104,656	+16.261%
2025-07-15	30.4600	30.4600	30.0774	30.0774	-0.866%	189,343	+16.001%
2025-07-14	30.2700	30.3600	30.2300	30.3400	-0.099%	253,480	+14.997%
2025-07-11	30.3300	30.4200	30.3166	30.3700	-0.426%	30,419	+14.883%
2025-07-10	30.5300	30.5800	30.3700	30.5000	-0.131%	76,528	+14.393%
2025-07-09	30.4300	30.5400	30.3723	30.5400	+0.726%	69,445	+14.244%
2025-07-08	30.3600	30.3800	30.2400	30.3200	+0.381%	275,832	+15.073%
2025-07-07	30.4100	30.4100	30.0700	30.2050	-0.870%	92,223	+15.511%
2025-07-03	30.5100	30.5700	30.4600	30.4700	+0.263%	32,092	+14.506%
2025-07-02	30.3000	30.4025	30.2800	30.3900	-0.099%	89,408	+14.808%
2025-07-01	30.1600	30.4600	30.1250	30.4200	+0.795%	1,014,738	+14.694%
2025-06-30	30.2200	30.2200	30.0800	30.1800	+0.166%	69,572	+15.606%
2025-06-27	30.0300	30.1300	29.8900	30.1300	+1.006%	67,921	+15.798%
2025-06-26	29.7400	29.8500	29.6750	29.8300	+1.016%	34,431	+16.963%
2025-06-25	29.6550	29.6910	29.5200	29.5300	-0.304%	54,528	+18.151%
2025-06-24	29.5700	29.6700	29.5232	29.6200	+0.920%	103,857	+17.792%
2025-06-23	29.1500	29.3700	29.0900	29.3500	+0.376%	522,911	+18.876%
2025-06-20	29.5100	29.5100	29.1840	29.2400	-0.273%	43,915	+19.323%
2025-06-18	29.4200	29.5000	29.3200	29.3200	-0.306%	52,408	+18.997%
2025-06-17	29.4900	29.5752	29.3772	29.4100	-0.618%	53,107	+18.633%
2025-06-16	29.5450	29.6700	29.5100	29.5930	+1.000%	56,670	+17.900%
2025-06-13	29.3700	29.5700	29.2600	29.3000	-1.114%	23,167	+19.078%
2025-06-12	29.4800	29.6700	29.4800	29.6300	+0.237%	130,819	+17.752%
2025-06-11	29.6200	29.7900	29.5200	29.5600	+0.169%	134,565	+18.031%
2025-06-10	29.4400	29.5200	29.4400	29.5100	+0.477%	51,701	+18.231%
2025-06-09	29.4300	29.4700	29.3400	29.3700	+0.205%	97,971	+18.795%
2025-06-06	29.1600	29.3300	29.1600	29.3100	+1.104%	61,113	+19.038%
2025-06-05	29.1900	29.1900	28.9400	28.9900	0.000%	67,901	+20.352%
2025-06-04	29.0500	29.1000	28.9700	28.9900	+0.069%	35,281	+20.352%
2025-06-03	28.8500	28.9700	28.7200	28.9700	+0.765%	58,700	+20.435%
2025-06-02	28.5800	28.7600	28.4386	28.7500	+0.560%	137,834	+21.357%
2025-05-30	28.5100	28.6500	28.3500	28.5900	0.000%	328,919	+22.036%
2025-05-29	28.6025	28.6100	28.4600	28.5900	+0.245%	57,572	+22.036%
2025-05-28	28.6700	28.6700	28.4900	28.5200	-0.523%	56,448	+22.335%
2025-05-27	28.5100	28.7000	28.4200	28.6700	+1.595%	150,474	+21.695%
2025-05-23	28.1500	28.2800	28.0900	28.2200	-0.982%	89,288	+23.636%
2025-05-22	28.4200	28.6300	28.4050	28.5000	-0.105%	110,130	+22.421%
2025-05-21	28.8269	28.9500	28.5100	28.5300	-1.621%	126,693	+22.292%
2025-05-20	28.9000	29.0400	28.8800	29.0000	0.000%	4,451,874	+20.310%
2025-05-19	28.5400	29.0300	28.5400	29.0000	+0.799%	185,609	+20.310%
2025-05-16	28.6700	28.8900	28.5400	28.7700	+0.700%	152,664	+21.272%
2025-05-15	28.3500	28.5900	28.2400	28.5700	+0.035%	58,944	+22.121%
2025-05-14	28.7200	28.7200	28.5400	28.5600	-0.453%	57,218	+22.164%
2025-05-13	28.6000	28.8500	28.6000	28.6900	0.000%	68,851	+21.610%
2025-05-12	28.6200	28.7000	28.5750	28.6900	+2.611%	64,136	+21.610%
2025-05-09	28.0800	28.0800	27.8400	27.9600	+0.036%	72,863	+24.785%
2025-05-08	27.9200	28.2000	27.9070	27.9500	+0.540%	280,419	+24.830%
2025-05-07	27.8100	27.9500	27.6600	27.8000	+0.018%	195,911	+25.504%
2025-05-06	27.8100	27.9700	27.7650	27.7950	-0.483%	57,447	+25.526%
2025-05-05	27.9400	28.1200	27.9200	27.9300	-0.534%	60,705	+24.919%
2025-05-02	27.9750	28.1400	27.8400	28.0800	+1.887%	244,861	+24.252%
2025-05-01	27.7600	27.7700	27.5400	27.5600	+0.731%	404,200	+26.597%
2025-04-30	27.0300	27.3900	26.9800	27.3600	-0.146%	47,276	+27.522%
2025-04-29	27.3000	27.4500	27.2300	27.4000	+0.366%	311,627	+27.336%
2025-04-28	27.3800	27.3977	27.1083	27.3000	0.000%	31,926	+27.802%
2025-04-25	27.1360	27.3000	27.0754	27.3000	+0.627%	152,527	+27.802%
2025-04-24	26.6400	27.1400	26.6400	27.1300	+1.763%	326,001	+28.603%
2025-04-23	26.7600	27.0700	26.6296	26.6600	+2.067%	100,046	+30.870%
2025-04-22	25.8700	26.2500	25.7801	26.1200	+2.271%	257,019	+33.576%
2025-04-21	25.8100	25.8355	25.3390	25.5400	-1.920%	163,783	+36.609%
2025-04-17	26.1000	26.2500	26.0250	26.0400	-1.382%	226,992	+33.986%
2025-04-16	26.6390	26.7800	26.1935	26.4050	-1.216%	279,830	+32.134%
2025-04-15	26.8800	26.9600	26.7100	26.7300	-0.112%	373,360	+30.527%
2025-04-14	27.0600	27.0600	26.5600	26.7600	+0.300%	696,852	+30.381%
2025-04-11	26.2700	26.7100	26.0600	26.6800	+1.176%	956,065	+30.772%
2025-04-10	26.5250	26.5900	25.7600	26.3700	-3.123%	667,439	+32.309%
2025-04-09	25.1800	27.3400	24.9900	27.2200	+8.231%	1,091,499	+28.178%
2025-04-08	26.2650	26.3300	24.9600	25.1500	-1.218%	85,681	+38.728%
2025-04-07	24.6200	26.1800	24.5800	25.4600	-0.547%	376,444	+37.038%
2025-04-04	26.1800	26.3100	25.5400	25.6000	-5.605%	265,539	+36.289%
2025-04-03	27.6300	27.6300	27.1000	27.1200	-4.440%	645,966	+28.650%
2025-04-02	28.0490	28.4300	28.0490	28.3800	+0.674%	203,485	+22.939%
2025-04-01	27.9900	28.2200	27.8500	28.1900	+0.643%	1,841,759	+23.767%
2025-03-31	27.6900	28.0300	27.6703	28.0100	+0.394%	281,932	+24.563%
2025-03-28	28.4100	28.4100	27.9000	27.9000	-2.002%	29,331	+25.054%
2025-03-27	28.4700	28.6300	28.4400	28.4700	-0.524%	50,197	+22.550%
2025-03-26	28.8900	28.9000	28.5300	28.6200	-0.832%	315,060	+21.908%
2025-03-25	28.8130	28.8600	28.7800	28.8600	+0.609%	26,683	+20.894%
2025-03-24	28.6600	28.6852	28.5300	28.6852	+1.147%	14,889	+21.631%
2025-03-21	28.2800	28.4000	28.1764	28.3600	-0.351%	16,676	+23.025%
2025-03-20	28.2600	28.5600	28.2600	28.4600	+0.211%	266,785	+22.593%
2025-03-19	28.2400	28.5400	28.1800	28.4000	+0.781%	19,309	+22.852%
2025-03-18	28.2200	28.2200	27.9700	28.1800	-0.142%	106,458	+23.811%
2025-03-17	28.0100	28.3000	28.0100	28.2200	+0.786%	46,521	+23.636%
2025-03-14	27.7700	28.0075	27.7450	28.0000	+2.004%	65,640	+24.607%
2025-03-13	27.7258	27.7258	27.3535	27.4500	-1.365%	40,606	+27.104%
2025-03-12	27.7900	27.9200	27.6000	27.8300	+0.469%	61,211	+25.368%
2025-03-11	27.7100	27.8800	27.5097	27.7000	+0.581%	34,708	+25.957%
2025-03-10	27.9200	27.9200	27.3450	27.5400	-2.651%	84,517	+26.688%
2025-03-07	28.2400	28.3412	27.9659	28.2900	-0.035%	45,641	+23.330%
2025-03-06	28.3900	28.5800	28.1950	28.3000	-1.325%	57,773	+23.286%
2025-03-05	28.4000	28.6950	28.2700	28.6800	+1.594%	94,223	+21.653%
2025-03-04	28.1289	28.5000	27.9400	28.2300	-0.703%	152,738	+23.592%
2025-03-03	29.1300	29.1300	28.3200	28.4300	-1.660%	29,894	+22.722%
2025-02-28	28.5800	28.9100	28.5500	28.9100	+1.119%	90,859	+20.685%
2025-02-27	28.8900	28.9200	28.5900	28.5900	-0.626%	262,848	+22.036%
2025-02-26	28.8500	28.9800	28.7050	28.7702	+0.414%	139,198	+21.271%
2025-02-25	28.8400	28.8400	28.4850	28.6515	-0.481%	174,378	+21.774%
2025-02-24	28.9600	28.9600	28.7700	28.7900	-0.449%	189,788	+21.188%
2025-02-21	29.4400	29.4400	28.8700	28.9198	-2.336%	16,653	+20.644%
2025-02-20	29.6200	29.6200	29.5000	29.6116	-0.028%	7,102	+17.825%
2025-02-19	29.5300	29.6300	29.4200	29.6200	+0.169%	130,583	+17.792%
2025-02-18	29.4900	29.5700	29.4100	29.5700	+0.544%	46,578	+17.991%

.dark-mode .lf3tHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lf3tHD{ color: #333333; background-color: white; border: 2px solid #333333; }EAGLEagle Capital Select Equity ETFstock NYSE ETF

EAGL
Eagle Capital Select Equity ETF
stock NYSE ETF