Dark

FEGE
First Eagle Global Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:15 PM EDT

52.49USD+0.865%(+0.45)485,236

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

52.00USD-0.058%(-0.03)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

52.52USD+0.067%(+0.03)467

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	52.4400	52.550000	52.300000	52.5200	+0.748%	485,237	0.000%
2026-08-06	52.0500	52.350000	51.870000	52.1300	+0.231%	487,991	+0.748%
2026-08-05	52.2300	52.330000	51.915000	52.0100	+0.212%	380,438	+0.981%
2026-08-04	51.3500	51.900000	51.240000	51.9000	+1.278%	286,792	+1.195%
2026-08-03	51.2300	51.350000	51.055000	51.2450	+0.737%	266,896	+2.488%
2026-07-31	50.7800	50.910000	50.320000	50.8700	+0.079%	270,118	+3.244%
2026-07-30	50.7100	50.840000	50.255000	50.8300	+0.395%	192,755	+3.325%
2026-07-29	50.4200	51.119100	50.420000	50.6300	+0.119%	249,563	+3.733%
2026-07-28	50.1400	50.620000	50.090000	50.5700	+1.282%	401,850	+3.856%
2026-07-27	49.8700	50.130000	49.780000	49.9300	+1.216%	437,991	+5.187%
2026-07-24	49.0800	49.570000	49.080000	49.3300	+0.797%	207,318	+6.467%
2026-07-23	49.2400	49.280000	48.810000	48.9400	-1.351%	335,835	+7.315%
2026-07-22	49.8900	49.950000	49.600000	49.6100	-0.101%	328,273	+5.866%
2026-07-21	49.6000	49.700000	49.375000	49.6600	+0.283%	280,524	+5.759%
2026-07-20	49.6500	49.740000	49.470000	49.5200	-0.202%	196,628	+6.058%
2026-07-17	49.7200	49.880000	49.460000	49.6200	-0.720%	462,406	+5.844%
2026-07-16	49.8600	50.200000	49.750000	49.9800	+0.402%	300,192	+5.082%
2026-07-15	49.6100	49.870000	49.510000	49.7800	+0.627%	257,812	+5.504%
2026-07-14	49.5900	49.620000	49.355000	49.4700	-0.403%	316,174	+6.165%
2026-07-13	49.6600	49.830000	49.455000	49.6700	-0.141%	497,006	+5.738%
2026-07-10	49.6700	49.765000	49.450000	49.7400	+0.586%	267,812	+5.589%
2026-07-09	49.1800	49.480000	49.150000	49.4500	+0.335%	350,184	+6.208%
2026-07-08	49.5700	49.570000	49.080000	49.2850	-1.331%	362,727	+6.564%
2026-07-07	50.3000	50.419900	49.880000	49.9500	-0.399%	392,472	+5.145%
2026-07-06	50.1000	50.150000	49.622000	50.1500	+0.683%	303,637	+4.726%
2026-07-02	49.6000	49.810000	49.375900	49.8100	+1.240%	386,203	+5.441%
2026-07-01	48.9100	49.320000	48.850000	49.2000	+0.572%	441,303	+6.748%
2026-06-30	49.0500	49.060000	48.720000	48.9200	-0.346%	346,115	+7.359%
2026-06-29	49.0700	49.210000	48.923200	49.0900	+0.122%	167,000	+6.987%
2026-06-26	48.7500	49.150000	48.720000	49.0300	+0.636%	160,531	+7.118%
2026-06-25	48.7700	49.020000	48.644000	48.7200	+0.288%	325,382	+7.800%
2026-06-24	48.5600	49.199000	48.350000	48.5800	+0.289%	219,659	+8.110%
2026-06-23	48.3000	48.570000	48.290000	48.4400	-0.819%	314,377	+8.423%
2026-06-22	48.4900	49.110000	48.490000	48.8400	-0.671%	246,928	+7.535%
2026-06-18	49.3500	49.390000	49.075000	49.1700	+0.183%	208,920	+6.813%
2026-06-17	49.9600	49.985000	49.000000	49.0800	-1.624%	322,332	+7.009%
2026-06-16	50.1100	50.190000	49.871000	49.8900	-0.419%	375,443	+5.272%
2026-06-15	50.2400	50.340000	49.975000	50.1000	+0.734%	255,211	+4.830%
2026-06-12	49.5900	49.805000	49.230000	49.7350	+0.495%	275,759	+5.600%
2026-06-11	48.9100	49.590000	48.640000	49.4900	+1.372%	376,207	+6.122%
2026-06-10	49.0900	49.370000	48.735000	48.8200	-1.174%	347,605	+7.579%
2026-06-09	49.5000	49.860000	48.690000	49.4000	+0.488%	406,525	+6.316%
2026-06-08	49.5400	49.540000	49.110000	49.1600	+0.041%	272,524	+6.835%
2026-06-05	49.9700	50.040000	49.020000	49.1400	-2.228%	412,750	+6.878%
2026-06-04	50.2000	50.370000	50.110000	50.2600	+0.661%	822,406	+4.497%
2026-06-03	50.1200	50.150000	49.830100	49.9300	-0.991%	495,453	+5.187%
2026-06-02	50.3100	50.450000	50.180000	50.4300	+0.139%	212,269	+4.144%
2026-06-01	50.0600	50.540000	49.990000	50.3600	+0.559%	252,689	+4.289%
2026-05-29	49.9900	50.230000	49.890695	50.0800	+0.150%	328,799	+4.872%
2026-05-28	49.7000	50.099700	49.550000	50.0050	+0.010%	289,073	+5.029%
2026-05-27	50.1500	50.250000	49.960000	50.0000	-0.180%	246,155	+5.040%
2026-05-26	50.0600	50.239800	50.020000	50.0900	+0.341%	214,862	+4.851%
2026-05-22	50.0300	50.070000	49.815000	49.9200	-0.180%	256,102	+5.208%
2026-05-21	49.5600	50.100000	49.350000	50.0100	+0.020%	232,820	+5.019%
2026-05-20	49.6400	50.019900	49.380000	50.0000	+0.929%	458,061	+5.040%
2026-05-19	49.5700	49.839900	49.396400	49.5400	-0.632%	346,497	+6.015%
2026-05-18	49.4800	49.910000	49.480000	49.8550	+1.146%	381,796	+5.346%
2026-05-15	49.4300	49.520000	49.215000	49.2900	-1.282%	317,061	+6.553%
2026-05-14	50.0600	50.180000	49.840000	49.9300	-0.040%	246,753	+5.187%
2026-05-13	49.6500	49.970000	49.625000	49.9500	+0.362%	241,116	+5.145%
2026-05-12	49.7700	49.830000	49.360000	49.7700	-0.181%	285,480	+5.525%
2026-05-11	50.0000	50.040000	49.800000	49.8600	-0.380%	288,389	+5.335%
2026-05-08	49.9900	50.119900	49.850000	50.0500	+0.968%	215,071	+4.935%
2026-05-07	50.1300	50.130000	49.570000	49.5700	-0.721%	273,263	+5.951%
2026-05-06	49.7700	49.960000	49.670000	49.9300	+1.753%	370,117	+5.187%
2026-05-05	48.9600	49.100000	48.730000	49.0700	+1.029%	454,220	+7.031%
2026-05-04	48.8400	49.079000	48.520000	48.5700	-0.857%	197,783	+8.133%
2026-05-01	49.1600	49.219400	48.915000	48.9900	-0.183%	230,574	+7.206%
2026-04-30	48.5300	49.110000	48.450000	49.0800	+1.447%	328,479	+7.009%
2026-04-29	48.5200	48.520000	48.155000	48.3800	-0.779%	312,495	+8.557%
2026-04-28	48.9900	48.990000	48.620100	48.7600	-0.388%	326,495	+7.711%
2026-04-27	49.2100	49.240000	48.950000	48.9500	-0.041%	226,877	+7.293%
2026-04-24	48.9500	49.000000	48.770000	48.9700	0.000%	221,836	+7.249%
2026-04-23	49.2300	49.500000	48.610000	48.9700	-0.589%	296,485	+7.249%
2026-04-22	49.2400	49.390000	49.160000	49.2600	+0.551%	326,872	+6.618%
2026-04-21	49.6900	49.819300	48.960000	48.9900	-1.528%	333,441	+7.206%
2026-04-20	49.7000	49.789600	49.570000	49.7500	-0.201%	226,249	+5.568%
2026-04-17	49.7700	50.080000	49.680000	49.8500	+1.218%	252,882	+5.356%
2026-04-16	49.1900	49.340000	49.105000	49.2500	+0.572%	324,256	+6.640%
2026-04-15	48.9700	49.100000	48.870000	48.9700	-0.112%	469,280	+7.249%
2026-04-14	48.8400	49.090000	48.810000	49.0250	+0.729%	331,890	+7.129%
2026-04-13	48.1900	48.750000	48.101700	48.6700	+0.620%	249,931	+7.910%
2026-04-10	48.6200	48.690000	48.257500	48.3700	-0.206%	194,999	+8.580%
2026-04-09	48.3600	48.650000	48.190000	48.4700	-0.493%	308,635	+8.356%
2026-04-08	48.3500	48.810000	48.350000	48.7100	+2.612%	549,601	+7.822%
2026-04-07	47.2500	47.490000	46.970000	47.4700	+0.127%	265,338	+10.638%
2026-04-06	47.3300	47.500000	47.190000	47.4100	+0.487%	325,635	+10.778%
2026-04-02	46.6200	47.345000	46.570000	47.1800	-0.275%	276,763	+11.318%
2026-04-01	47.3300	47.700000	47.030000	47.3100	+0.660%	699,796	+11.012%
2026-03-31	46.4000	47.035000	46.207400	47.0000	+2.196%	371,623	+11.745%
2026-03-30	46.2000	46.409900	45.760100	45.9900	+0.349%	472,504	+14.199%
2026-03-27	46.0200	46.190000	45.710000	45.8300	-0.715%	403,495	+14.597%
2026-03-26	46.4650	46.800000	46.101400	46.1600	-1.515%	402,304	+13.778%
2026-03-25	47.1100	47.110000	46.495700	46.8700	+0.937%	318,762	+12.055%
2026-03-24	46.1400	46.718600	46.100000	46.4350	-0.504%	301,009	+13.104%
2026-03-23	46.5100	47.000000	46.310100	46.6700	+1.501%	285,810	+12.535%
2026-03-20	46.6200	46.680000	45.695000	45.9800	-1.857%	362,964	+14.224%
2026-03-19	46.5300	47.079500	46.360000	46.8500	-0.552%	523,680	+12.102%
2026-03-18	47.7400	47.750000	47.088400	47.1100	-1.956%	382,938	+11.484%
2026-03-17	48.2600	48.490000	48.050000	48.0500	+0.188%	339,367	+9.303%
2026-03-16	47.8300	48.115000	47.737500	47.9600	+1.438%	275,327	+9.508%
2026-03-13	47.9700	48.038500	47.260000	47.2800	-0.724%	650,059	+11.083%
2026-03-12	48.0500	48.300000	47.570000	47.6250	-1.510%	288,709	+10.278%
2026-03-11	48.2800	48.730000	48.090000	48.3550	-0.237%	380,150	+8.613%
2026-03-10	48.6200	49.070000	48.350000	48.4699	-0.268%	564,790	+8.356%
2026-03-09	47.7800	48.600000	47.190000	48.6000	+0.642%	420,043	+8.066%
2026-03-06	48.1500	48.485000	47.740000	48.2900	-0.822%	358,348	+8.760%
2026-03-05	49.1800	49.230000	48.280000	48.6900	-2.150%	507,500	+7.866%
2026-03-04	49.5800	49.760000	49.200000	49.7600	+0.790%	581,954	+5.547%
2026-03-03	49.1700	49.550000	48.347700	49.3700	-2.585%	586,130	+6.380%
2026-03-02	50.6200	50.870000	50.340000	50.6800	-1.535%	436,120	+3.631%
2026-02-27	51.1700	51.470000	50.975000	51.4700	+0.429%	379,006	+2.040%
2026-02-26	51.1500	51.300000	50.820000	51.2500	+0.098%	581,417	+2.478%
2026-02-25	51.0700	51.200000	50.800000	51.2000	+0.333%	322,338	+2.578%
2026-02-24	50.9800	51.100000	50.680000	51.0300	+0.423%	270,193	+2.920%
2026-02-23	51.0300	51.420000	50.640000	50.8150	-0.564%	393,756	+3.355%
2026-02-20	50.6600	51.130000	50.610000	51.1030	+0.696%	749,171	+2.773%
2026-02-19	50.5700	50.810000	50.470000	50.7500	+0.197%	368,081	+3.488%
2026-02-18	50.4000	50.709000	50.330000	50.6500	+0.636%	384,383	+3.692%
2026-02-17	50.5600	50.670000	49.820000	50.3300	-0.691%	413,066	+4.351%
2026-02-13	50.2800	50.885000	50.000000	50.6800	+0.886%	409,216	+3.631%
2026-02-12	51.0700	51.350000	50.110000	50.2350	-1.423%	343,417	+4.549%
2026-02-11	50.7000	50.960000	50.470000	50.9600	+0.731%	564,821	+3.061%
2026-02-10	50.7800	50.790000	50.330000	50.5900	+0.587%	264,749	+3.815%
2026-02-09	49.9700	50.349900	49.900000	50.2950	+0.630%	295,898	+4.424%
2026-02-06	49.6900	50.006000	49.580100	49.9800	+1.709%	276,863	+5.082%
2026-02-05	49.5600	49.560000	49.020000	49.1400	-1.186%	480,589	+6.878%
2026-02-04	49.8500	50.260000	49.390000	49.7300	+0.648%	553,057	+5.610%
2026-02-03	49.2900	49.790000	49.000100	49.4100	+0.857%	453,156	+6.294%
2026-02-02	48.8700	49.540000	48.780100	48.9900	+0.266%	399,358	+7.206%
2026-01-30	49.2300	49.510000	48.490000	48.8600	-1.373%	482,363	+7.491%
2026-01-29	49.9000	50.089900	48.960000	49.5400	+0.263%	497,686	+6.015%
2026-01-28	49.4400	49.580000	49.190000	49.4100	-0.162%	431,819	+6.294%
2026-01-27	49.4600	49.640000	49.290100	49.4900	+0.630%	654,835	+6.122%
2026-01-26	48.9800	49.800000	48.980000	49.1800	+0.531%	619,793	+6.791%
2026-01-23	48.7300	48.961492	48.660000	48.9200	+0.082%	533,613	+7.359%
2026-01-22	48.4400	48.880000	48.440000	48.8800	+1.243%	661,691	+7.447%
2026-01-21	47.9800	48.470000	47.980000	48.2800	+0.920%	647,995	+8.782%
2026-01-20	48.0300	48.200000	47.360000	47.8400	-1.147%	424,800	+9.783%
2026-01-16	48.5800	48.600000	48.250100	48.3950	-0.360%	1,083,264	+8.524%
2026-01-15	48.6100	48.739900	48.370000	48.5700	-0.062%	223,826	+8.133%
2026-01-14	48.2200	49.080600	48.220000	48.6000	+0.809%	294,774	+8.066%
2026-01-13	48.2300	48.350000	48.040000	48.2100	-0.186%	352,528	+8.940%
2026-01-12	48.0500	48.300000	47.910000	48.3000	+0.772%	285,174	+8.737%
2026-01-09	47.5700	47.955000	47.540000	47.9300	+0.969%	259,733	+9.576%
2026-01-08	47.0000	47.605000	46.940000	47.4700	+0.914%	282,098	+10.638%
2026-01-07	47.5900	47.590000	47.000000	47.0400	-1.135%	260,084	+11.650%
2026-01-06	47.2600	47.580000	47.260000	47.5800	+0.837%	312,434	+10.383%
2026-01-05	46.7200	47.480000	46.720000	47.1850	+1.429%	421,319	+11.307%
2026-01-02	46.2900	46.524300	46.190000	46.5200	+1.071%	240,571	+12.898%
2025-12-31	46.3300	46.440000	46.027000	46.0270	-0.804%	225,675	+14.107%
2025-12-30	46.3700	46.430000	46.305000	46.4000	-0.791%	220,633	+13.190%
2025-12-29	47.1400	47.150000	44.000000	46.7700	-0.701%	158,704	+12.294%
2025-12-26	47.1400	47.140000	46.880000	47.1000	+0.598%	202,310	+11.507%
2025-12-24	46.9300	47.039000	46.700100	46.8200	-0.021%	207,902	+12.174%
2025-12-23	46.9000	46.900000	46.571300	46.8300	+0.343%	220,984	+12.150%
2025-12-22	46.4300	46.720000	46.430000	46.6700	+0.560%	223,094	+12.535%
2025-12-19	46.2800	46.510000	46.120000	46.4100	+0.694%	153,059	+13.165%
2025-12-18	46.2400	46.358900	43.840000	46.0900	+0.414%	320,605	+13.951%
2025-12-17	46.0800	46.150000	45.840000	45.9000	-0.239%	201,841	+14.423%
2025-12-16	46.2700	46.320000	45.850000	46.0100	-0.648%	196,538	+14.149%
2025-12-15	46.5200	46.520000	46.190000	46.3100	-0.022%	144,142	+13.410%
2025-12-12	46.7500	46.760000	46.140000	46.3200	-0.686%	177,436	+13.385%
2025-12-11	46.3100	46.830000	46.140000	46.6400	+0.561%	175,947	+12.607%
2025-12-10	45.7300	46.450000	45.730000	46.3800	+1.178%	110,262	+13.238%
2025-12-09	45.8200	45.950000	45.710000	45.8400	+0.460%	154,952	+14.572%
2025-12-08	46.0700	46.450000	45.620100	45.6300	-0.977%	185,108	+15.100%
2025-12-05	46.1600	46.360000	46.020000	46.0800	+0.130%	176,985	+13.976%
2025-12-04	46.0300	46.130000	45.850000	46.0200	+0.327%	192,971	+14.124%
2025-12-03	45.6600	45.980000	45.650000	45.8700	+0.669%	131,019	+14.497%
2025-12-02	45.7100	45.710000	45.350000	45.5650	-0.535%	156,202	+15.264%
2025-12-01	45.6900	46.819900	45.640000	45.8100	+0.022%	316,382	+14.647%
2025-11-28	45.6500	45.800000	45.420000	45.8000	+0.439%	58,707	+14.672%
2025-11-26	45.3700	45.890000	45.308900	45.6000	+0.818%	154,594	+15.175%
2025-11-25	44.9000	45.230000	44.674200	45.2300	+1.265%	205,064	+16.118%
2025-11-24	44.5000	44.750000	44.329900	44.6650	+0.983%	229,100	+17.586%
2025-11-21	43.8700	44.414800	43.730000	44.2300	+1.515%	90,874	+18.743%
2025-11-20	44.6100	44.630000	43.549100	43.5700	-1.336%	181,835	+20.542%
2025-11-19	44.2800	44.390000	44.012600	44.1600	-0.453%	134,653	+18.931%
2025-11-18	44.2400	44.540000	43.985000	44.3610	-0.256%	129,174	+18.392%
2025-11-17	44.8500	44.954200	44.332600	44.4750	-0.814%	140,564	+18.089%
2025-11-14	44.7800	45.070000	44.600000	44.8400	-0.400%	76,211	+17.128%
2025-11-13	45.3600	45.380000	44.873000	45.0200	-0.662%	290,247	+16.659%
2025-11-12	45.0900	45.429900	45.090000	45.3200	+0.532%	264,771	+15.887%
2025-11-11	44.8300	45.140000	44.800000	45.0800	+0.850%	188,140	+16.504%
2025-11-10	44.6300	44.760000	44.351500	44.7000	+0.903%	156,052	+17.494%
2025-11-07	43.9700	44.300000	43.750000	44.3000	+0.648%	99,307	+18.555%
2025-11-06	44.2800	44.280000	43.910100	44.0150	-0.464%	200,718	+19.323%
2025-11-05	44.0700	44.369200	44.050000	44.2200	+0.706%	115,428	+18.770%
2025-11-04	43.9300	44.100000	43.790000	43.9100	-0.992%	263,520	+19.608%
2025-11-03	44.3400	44.520000	44.012000	44.3500	+0.283%	157,536	+18.422%
2025-10-31	44.2400	44.280000	44.010000	44.2250	+0.034%	127,373	+18.756%
2025-10-30	44.2900	44.640000	43.670000	44.2100	-0.540%	401,677	+18.797%
2025-10-29	44.6700	44.830000	44.270000	44.4500	-0.470%	271,463	+18.155%
2025-10-28	44.6400	45.245000	44.510000	44.6600	-0.156%	146,736	+17.600%
2025-10-27	44.7800	44.975000	44.580000	44.7300	+0.351%	66,849	+17.416%
2025-10-24	44.6500	44.810000	44.540100	44.5737	-0.014%	119,564	+17.827%
2025-10-23	44.7000	44.700000	44.420000	44.5800	+0.519%	86,540	+17.811%
2025-10-22	44.2000	44.369000	44.045000	44.3500	+0.135%	114,462	+18.422%
2025-10-21	44.3500	45.030000	44.220000	44.2900	-1.127%	147,347	+18.582%
2025-10-20	44.5700	44.840000	44.570000	44.7950	+0.890%	88,134	+17.245%
2025-10-17	44.3900	44.439200	44.110000	44.4000	-0.169%	61,354	+18.288%
2025-10-16	44.5080	44.770000	44.370000	44.4750	+0.169%	190,671	+18.089%
2025-10-15	44.2800	44.519200	44.070000	44.4000	+0.843%	165,324	+18.288%
2025-10-14	43.5700	44.179900	43.510000	44.0290	+0.157%	72,879	+19.285%
2025-10-13	44.0000	44.060000	43.770000	43.9600	+1.104%	123,852	+19.472%
2025-10-10	44.3700	44.370000	43.385000	43.4800	-1.607%	172,216	+20.791%
2025-10-09	44.6400	44.750000	44.070000	44.1900	-1.163%	84,031	+18.850%
2025-10-08	44.6900	44.790000	44.510000	44.7100	+0.359%	158,348	+17.468%
2025-10-07	44.8500	44.930000	44.450000	44.5500	-0.890%	91,975	+17.890%
2025-10-06	44.7500	44.950000	44.695000	44.9500	+0.559%	243,015	+16.841%
2025-10-03	44.6200	44.870000	44.615000	44.7000	+0.472%	234,196	+17.494%
2025-10-02	44.3800	44.520000	44.145200	44.4900	+0.429%	142,629	+18.049%
2025-10-01	44.3200	44.910000	44.230000	44.3000	+0.158%	152,998	+18.555%
2025-09-30	44.1100	44.230000	43.950000	44.2300	+0.272%	61,742	+18.743%
2025-09-29	44.1800	44.580000	44.010000	44.1100	+0.273%	87,296	+19.066%
2025-09-26	43.7800	44.010000	43.780000	43.9900	+0.457%	143,074	+19.391%
2025-09-25	43.9900	43.990000	43.605000	43.7900	-0.534%	99,050	+19.936%
2025-09-24	44.1500	44.150000	43.950000	44.0250	-0.373%	196,078	+19.296%
2025-09-23	44.3100	44.430000	44.092900	44.1900	-0.023%	114,240	+18.850%
2025-09-22	43.8900	44.218600	43.890000	44.2000	+0.729%	107,565	+18.824%
2025-09-19	43.8500	43.970000	43.750000	43.8800	-0.114%	178,218	+19.690%
2025-09-18	43.8000	43.969000	43.745000	43.9300	+0.114%	106,670	+19.554%
2025-09-17	43.9300	44.230000	43.670000	43.8800	-0.046%	91,533	+19.690%
2025-09-16	44.0200	44.205900	43.710000	43.9000	+0.504%	137,241	+19.636%
2025-09-15	43.9450	44.196000	43.680000	43.6800	+0.069%	160,589	+20.238%
2025-09-12	44.2700	44.270000	43.500000	43.6500	-0.297%	88,861	+20.321%
2025-09-11	43.5100	44.200000	43.410000	43.7800	+0.852%	137,947	+19.963%
2025-09-10	43.5300	43.789900	43.170000	43.4100	+1.071%	176,587	+20.986%
2025-09-09	42.9800	43.040000	42.870000	42.9500	+0.093%	63,591	+22.282%
2025-09-08	42.8400	42.940000	42.716300	42.9100	+0.516%	144,646	+22.396%
2025-09-05	42.0000	42.779900	42.000000	42.6899	+0.707%	325,295	+23.027%
2025-09-04	42.1200	42.410000	42.090000	42.3900	+0.331%	71,435	+23.897%
2025-09-03	42.3000	42.300000	42.070100	42.2500	+0.213%	89,593	+24.308%
2025-09-02	42.1400	42.170000	41.950000	42.1600	-0.472%	60,871	+24.573%
2025-08-29	42.2500	42.360000	42.182200	42.3600	0.000%	90,783	+23.985%
2025-08-28	42.2400	42.400000	42.145000	42.3600	+0.308%	112,636	+23.985%
2025-08-27	42.0300	42.270000	41.810000	42.2300	+0.095%	149,995	+24.367%
2025-08-26	42.1800	42.300000	41.950000	42.1900	-0.095%	127,302	+24.484%
2025-08-25	42.4700	42.490000	42.165000	42.2300	-0.471%	151,851	+24.367%
2025-08-22	42.0700	42.601400	41.800000	42.4300	+1.120%	206,082	+23.780%
2025-08-21	41.8900	42.049900	41.745000	41.9600	+0.048%	176,906	+25.167%
2025-08-20	41.8600	42.106100	41.750000	41.9400	+0.576%	268,285	+25.227%
2025-08-19	41.7700	41.969900	41.525000	41.7000	-0.299%	166,739	+25.947%
2025-08-18	41.8900	41.909900	41.690000	41.8250	+0.108%	103,427	+25.571%
2025-08-15	41.7800	42.050000	41.768200	41.7800	+0.024%	178,146	+25.706%
2025-08-14	41.7600	41.909900	41.530000	41.7700	-0.298%	265,951	+25.736%
2025-08-13	41.6900	41.989200	41.690000	41.8950	+0.516%	218,591	+25.361%
2025-08-12	41.5300	41.800000	41.330000	41.6800	+1.337%	178,408	+26.008%
2025-08-11	41.4000	41.428100	41.090000	41.1300	-0.604%	177,498	+27.693%
2025-08-08	41.3400	41.558200	41.250000	41.3800	+0.681%	104,157	+26.921%
2025-08-07	41.1600	41.413800	41.020000	41.1000	+0.464%	234,233	+27.786%
2025-08-06	40.8800	40.959900	40.765000	40.9100	+0.442%	89,383	+28.379%
2025-08-05	40.8200	40.979900	40.640000	40.7300	0.000%	142,741	+28.947%
2025-08-04	40.5300	40.819900	40.340000	40.7300	+1.596%	271,205	+28.947%
2025-08-01	40.5100	40.520000	40.005000	40.0900	-0.914%	174,305	+31.005%
2025-07-31	40.5200	41.005000	40.350000	40.4600	+0.273%	113,577	+29.807%
2025-07-30	40.5700	40.590000	40.210000	40.3500	-0.933%	131,598	+30.161%
2025-07-29	40.6100	40.749900	40.500000	40.7300	+0.246%	67,878	+28.947%
2025-07-28	40.7400	40.780000	40.550000	40.6300	-0.854%	106,710	+29.264%
2025-07-25	40.7800	40.980000	40.760000	40.9800	+0.183%	108,812	+28.160%
2025-07-24	41.0000	41.225000	40.890000	40.9050	-0.438%	92,938	+28.395%
2025-07-23	40.8500	41.179900	40.757900	41.0850	+1.294%	307,006	+27.833%
2025-07-22	40.8200	40.820000	40.385000	40.5600	+0.506%	237,868	+29.487%
2025-07-21	40.5300	40.995000	40.230000	40.3560	+0.238%	101,415	+30.142%
2025-07-18	40.5000	40.500000	40.225900	40.2600	-0.396%	111,817	+30.452%
2025-07-17	40.3300	40.439000	40.110000	40.4200	+0.025%	131,378	+29.936%
2025-07-16	40.3700	40.439600	40.085000	40.4100	+0.522%	116,029	+29.968%
2025-07-15	40.6200	40.730000	40.200000	40.2000	-0.790%	81,055	+30.647%
2025-07-14	40.5600	40.560000	40.400000	40.5200	-0.136%	42,984	+29.615%
2025-07-11	40.6600	40.665000	40.437100	40.5750	-0.576%	160,794	+29.439%
2025-07-10	40.4600	40.839900	40.390000	40.8100	+0.691%	77,036	+28.694%
2025-07-09	40.6000	40.610000	40.390000	40.5300	+0.148%	93,530	+29.583%
2025-07-08	40.4000	40.530000	40.345000	40.4700	+0.099%	123,318	+29.775%
2025-07-07	40.6500	40.920000	40.310000	40.4300	-1.089%	580,990	+29.904%
2025-07-03	40.8500	40.928500	40.800000	40.8750	+0.282%	67,687	+28.489%
2025-07-02	40.4700	40.820000	40.355000	40.7600	+0.295%	226,029	+28.852%
2025-07-01	40.4400	40.669900	40.350000	40.6400	+0.669%	103,793	+29.232%
2025-06-30	40.1500	40.400000	40.080000	40.3700	+0.498%	159,123	+30.097%
2025-06-27	40.0800	40.250000	39.970000	40.1700	+0.175%	152,054	+30.744%
2025-06-26	40.0400	40.110000	39.910000	40.1000	+0.728%	59,939	+30.973%
2025-06-25	39.9700	40.060000	39.740000	39.8100	-0.624%	93,968	+31.927%
2025-06-24	39.8900	40.110000	39.770000	40.0600	+0.881%	53,337	+31.103%
2025-06-23	39.5100	40.780000	39.360000	39.7100	+0.443%	165,623	+32.259%
2025-06-20	40.1400	40.140000	39.525000	39.5350	-0.743%	95,129	+32.844%
2025-06-18	39.9700	40.055000	39.814200	39.8310	+0.128%	82,921	+31.857%
2025-06-17	40.0400	40.040000	39.718000	39.7800	-0.847%	71,834	+32.026%
2025-06-16	40.2500	40.340000	40.070200	40.1200	+0.350%	87,847	+30.907%
2025-06-13	39.9000	40.180000	39.720000	39.9800	-0.572%	78,545	+31.366%
2025-06-12	39.7600	40.210000	39.702200	40.2100	+1.259%	144,699	+30.614%
2025-06-11	39.8200	39.880000	39.671600	39.7100	-0.030%	87,803	+32.259%
2025-06-10	39.7500	39.810000	39.560000	39.7220	+0.030%	79,469	+32.219%
2025-06-09	39.7000	39.829000	39.390000	39.7100	+0.227%	93,775	+32.259%
2025-06-06	39.6100	39.630000	39.477662	39.6200	+0.380%	539,848	+32.559%
2025-06-05	39.5900	39.925000	39.310000	39.4700	+0.101%	206,611	+33.063%
2025-06-04	39.3700	39.530000	39.342200	39.4300	+0.331%	123,185	+33.198%
2025-06-03	39.1300	39.330000	38.975000	39.3000	+0.281%	46,557	+33.639%
2025-06-02	38.8000	39.210000	38.781700	39.1900	+0.919%	75,116	+34.014%
2025-05-30	38.4000	38.870000	38.250100	38.8333	-0.300%	140,821	+35.245%
2025-05-29	39.1000	39.100000	38.695000	38.9500	+0.103%	58,992	+34.840%
2025-05-28	38.9800	39.050000	38.758400	38.9100	-0.359%	125,789	+34.978%
2025-05-27	38.7700	39.060000	38.770000	39.0500	+1.297%	136,483	+34.494%
2025-05-23	38.6600	38.669000	38.330000	38.5500	-0.104%	55,116	+36.239%
2025-05-22	38.7100	38.800000	38.550000	38.5900	-0.746%	63,290	+36.097%
2025-05-21	39.0500	39.258500	38.840000	38.8800	-0.613%	91,810	+35.082%
2025-05-20	38.9600	39.209500	38.960000	39.1200	+0.282%	74,371	+34.254%
2025-05-19	38.7800	39.028800	38.710000	39.0100	+0.386%	60,312	+34.632%
2025-05-16	38.5600	38.900000	38.560000	38.8600	+0.778%	463,590	+35.152%
2025-05-15	38.2200	38.620000	38.220000	38.5600	+0.890%	379,559	+36.203%
2025-05-14	38.3500	38.350000	38.140000	38.2200	-0.469%	354,349	+37.415%
2025-05-13	38.1200	38.449500	38.120000	38.4000	+0.261%	142,524	+36.771%
2025-05-12	38.0900	38.660100	38.090000	38.3000	+1.457%	56,465	+37.128%
2025-05-09	37.8600	37.860000	37.670000	37.7500	+0.239%	42,290	+39.126%
2025-05-08	37.7700	39.300000	37.660000	37.6600	-0.869%	91,277	+39.458%
2025-05-07	37.9000	38.220000	37.595700	37.9900	+0.237%	64,240	+38.247%
2025-05-06	37.6600	37.961900	37.600000	37.9000	+0.212%	92,489	+38.575%
2025-05-05	37.7400	37.920000	37.590000	37.8200	+0.185%	56,465	+38.868%
2025-05-02	37.2500	37.850000	37.250000	37.7500	+1.261%	118,414	+39.126%
2025-05-01	37.4400	37.555600	37.240000	37.2800	-0.534%	47,272	+40.880%
2025-04-30	37.4700	37.520000	36.980000	37.4800	+0.415%	51,052	+40.128%
2025-04-29	37.2700	37.410000	37.090000	37.3250	+0.255%	53,145	+40.710%
2025-04-28	37.1800	37.279000	36.986100	37.2300	+0.202%	107,038	+41.069%
2025-04-25	37.2200	37.220000	36.971300	37.1550	-0.175%	50,081	+41.354%
2025-04-24	37.0700	37.270000	36.765000	37.2200	+1.254%	85,876	+41.107%
2025-04-23	36.6100	37.163200	36.570000	36.7591	+0.369%	67,429	+42.876%
2025-04-22	36.3500	36.740833	36.320000	36.6240	+1.790%	52,026	+43.403%
2025-04-21	36.5200	36.520000	35.670000	35.9800	-1.127%	86,076	+45.970%
2025-04-17	36.2500	36.640000	36.210000	36.3900	+0.943%	45,326	+44.325%
2025-04-16	36.5300	36.568700	35.980000	36.0500	-0.934%	78,127	+45.687%
2025-04-15	36.7500	36.750000	36.335000	36.3900	-0.192%	77,413	+44.325%
2025-04-14	36.1100	36.569900	36.110000	36.4600	+0.858%	89,666	+44.048%
2025-04-11	35.4700	36.249000	35.350000	36.1500	+2.205%	71,150	+45.284%
2025-04-10	36.1800	36.180000	34.706800	35.3700	-2.239%	84,412	+48.487%
2025-04-09	34.2600	39.000000	33.521600	36.1800	+6.852%	133,408	+45.163%
2025-04-08	34.7000	35.150000	33.350100	33.8600	-0.907%	120,413	+55.109%
2025-04-07	33.9200	35.270000	32.680000	34.1700	-1.328%	523,093	+53.702%
2025-04-04	36.4200	36.420000	34.630000	34.6300	-6.316%	176,095	+51.660%
2025-04-03	37.5000	37.502300	36.900000	36.9646	-1.873%	181,969	+42.082%
2025-04-02	37.7100	37.799900	37.380000	37.6700	+0.191%	165,333	+39.421%
2025-04-01	37.7100	37.710000	37.256200	37.5981	+0.061%	109,199	+39.688%
2025-03-31	37.3012	37.700000	37.080000	37.5750	+0.102%	78,037	+39.774%
2025-03-28	37.9550	37.959500	37.490000	37.5369	-0.958%	88,085	+39.916%
2025-03-27	38.0000	38.110000	37.755000	37.9000	+0.132%	69,650	+38.575%
2025-03-26	38.0000	38.096400	37.790000	37.8500	-0.386%	343,057	+38.758%
2025-03-25	38.3300	38.330000	37.900000	37.9966	+0.215%	75,006	+38.223%
2025-03-24	37.9000	38.040000	37.810000	37.9152	+0.640%	74,221	+38.520%
2025-03-21	37.8900	37.890000	37.490000	37.6740	-0.701%	50,764	+39.406%
2025-03-20	37.8400	38.030000	37.760000	37.9400	-0.420%	87,810	+38.429%
2025-03-19	37.9100	38.200000	37.750000	38.1000	+0.554%	56,892	+37.848%
2025-03-18	37.8550	37.930000	37.710000	37.8900	-0.184%	35,351	+38.612%
2025-03-17	37.3100	38.139900	37.310000	37.9600	+1.552%	35,643	+38.356%
2025-03-14	37.2250	37.490000	37.200000	37.3800	+1.576%	69,631	+40.503%
2025-03-13	37.0200	37.100000	36.730000	36.8000	-0.460%	30,339	+42.717%
2025-03-12	40.8600	40.860000	36.835000	36.9700	-0.054%	92,767	+42.061%
2025-03-11	37.2500	37.309000	36.790000	36.9900	-0.778%	141,825	+41.984%
2025-03-10	37.7100	37.750000	37.050000	37.2800	-1.655%	372,732	+40.880%
2025-03-07	37.5743	37.999900	37.520000	37.9073	+1.086%	54,029	+38.549%
2025-03-06	39.6800	39.680000	37.300000	37.5000	-0.767%	43,438	+40.053%
2025-03-05	37.6500	40.920000	37.220000	37.7900	+1.287%	64,985	+38.979%
2025-03-04	37.3187	37.710000	36.990000	37.3100	-0.294%	49,070	+40.767%
2025-03-03	37.5900	37.868300	37.190000	37.4200	+0.249%	59,662	+40.353%
2025-02-28	37.1900	37.327000	36.940000	37.3270	+0.476%	29,312	+40.702%
2025-02-27	37.5200	37.620000	37.150000	37.1500	-0.893%	41,856	+41.373%
2025-02-26	37.5500	37.810000	37.410000	37.4848	-0.108%	86,146	+40.110%
2025-02-25	37.6500	37.660000	37.320000	37.5253	+0.174%	55,033	+39.959%
2025-02-24	37.5000	37.630000	37.280000	37.4600	-0.293%	338,736	+40.203%
2025-02-21	37.8350	37.918600	37.500000	37.5700	-0.740%	77,070	+39.792%
2025-02-20	37.9500	37.950000	37.690000	37.8500	+0.531%	39,845	+38.758%
2025-02-19	37.6900	37.779900	37.460000	37.6500	-0.066%	82,411	+39.495%
2025-02-18	39.2500	41.200000	37.540000	37.6748	+0.789%	37,600	+39.404%

.dark-mode .pBdshh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBdshh{ color: #333333; background-color: white; border: 2px solid #333333; }FEGEFirst Eagle Global Equity ETFstock NYSE ETF

FEGE
First Eagle Global Equity ETF
stock NYSE ETF