USFE
First Eagle US Equity ETF
stockNYSEETF
Market OpenOct 1, 2026 3:59:50 PM EDT
35.66USD0.000%(+35.66)146
35.73Bid35.84Ask0.11SpreadUSFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.78 | 35.78 | 35.78 | 35.78 | +0.241% | 146 | 0.000% |
| 2026-10-01 | 35.61 | 35.69 | 35.61 | 35.69 | -0.419% | 625 | +0.241% |
| 2026-09-30 | 36.11 | 36.11 | 35.84 | 35.84 | -0.667% | 386 | -0.178% |
| 2026-09-29 | 36.09 | 36.09 | 36.08 | 36.08 | -0.497% | 114 | -0.844% |
| 2026-09-28 | 36.29 | 36.31 | 36.21 | 36.26 | -0.849% | 9,992 | -1.336% |
| 2026-09-25 | 36.45 | 36.57 | 36.45 | 36.57 | -0.053% | 713 | -2.174% |
| 2026-09-24 | 36.71 | 36.71 | 36.56 | 36.59 | -0.249% | 2,402 | -2.226% |
| 2026-09-23 | 36.84 | 36.94 | 36.68 | 36.68 | -0.853% | 2,261 | -2.470% |
| 2026-09-22 | 37.05 | 37.05 | 37.00 | 37.00 | +0.109% | 264 | -3.301% |
| 2026-09-21 | 36.92 | 37.03 | 36.92 | 36.96 | +0.152% | 3,305 | -3.196% |
| 2026-09-18 | 36.95 | 36.99 | 36.90 | 36.90 | -0.886% | 7,561 | -3.048% |
| 2026-09-17 | 37.31 | 37.37 | 37.23 | 37.23 | +0.345% | 5,773 | -3.907% |
| 2026-09-16 | 37.45 | 37.46 | 37.10 | 37.10 | -1.037% | 4,411 | -3.575% |
| 2026-09-15 | 37.44 | 37.49 | 37.44 | 37.49 | -0.457% | 243 | -4.575% |
| 2026-09-14 | 37.66 | 37.66 | 37.66 | 37.66 | +0.501% | 711 | -5.012% |
| 2026-09-11 | 37.46 | 37.48 | 37.46 | 37.48 | +0.533% | 422 | -4.536% |
| 2026-09-10 | 37.36 | 37.36 | 37.28 | 37.28 | -0.437% | 1,153 | -4.027% |
| 2026-09-09 | 37.40 | 37.52 | 37.40 | 37.44 | -0.426% | 1,275 | -4.446% |
| 2026-09-08 | 37.59 | 37.60 | 37.59 | 37.60 | -1.038% | 150 | -4.853% |
| 2026-09-04 | 37.99 | 37.99 | 37.99 | 37.99 | -0.776% | 18 | -5.840% |
| 2026-09-03 | 38.29 | 38.29 | 38.29 | 38.29 | +0.920% | 11 | -6.571% |
| 2026-09-02 | 38.00 | 38.00 | 37.94 | 37.94 | +0.882% | 1,486 | -5.712% |
| 2026-09-01 | 37.86 | 37.86 | 37.61 | 37.61 | -0.780% | 650 | -4.880% |
| 2026-08-31 | 37.89 | 37.91 | 37.89 | 37.91 | -0.606% | 746 | -5.622% |
| 2026-08-28 | 38.09 | 38.14 | 38.09 | 38.14 | +0.319% | 855 | -6.194% |
| 2026-08-27 | 37.83 | 38.07 | 37.83 | 38.02 | +0.211% | 1,151 | -5.895% |
| 2026-08-26 | 37.94 | 37.96 | 37.94 | 37.94 | -0.097% | 409 | -5.696% |
| 2026-08-25 | 37.93 | 37.97 | 37.93 | 37.97 | -0.049% | 194 | -5.787% |
| 2026-08-24 | 37.99 | 37.99 | 37.99 | 37.99 | +0.377% | 13 | -5.834% |
| 2026-08-21 | 37.85 | 37.85 | 37.85 | 37.85 | +1.088% | 139 | -5.479% |
| 2026-08-20 | 37.60 | 37.60 | 37.44 | 37.44 | -0.060% | 352 | -4.450% |
| 2026-08-19 | 37.16 | 37.60 | 37.16 | 37.46 | +1.373% | 1,201 | -4.507% |
| 2026-08-18 | 37.15 | 37.15 | 36.96 | 36.96 | +0.012% | 971 | -3.196% |
| 2026-08-17 | 37.13 | 37.14 | 36.95 | 36.95 | -1.074% | 4,485 | -3.184% |
| 2026-08-14 | 37.42 | 37.44 | 37.35 | 37.35 | -0.036% | 8,301 | -4.223% |
| 2026-08-13 | 37.37 | 37.37 | 37.37 | 37.37 | +0.893% | 2,171 | -4.258% |
| 2026-08-12 | 36.99 | 37.04 | 36.95 | 37.04 | -0.025% | 7,412 | -3.402% |
| 2026-08-11 | 37.11 | 37.11 | 37.04 | 37.04 | -0.158% | 3,423 | -3.426% |
| 2026-08-10 | 37.07 | 37.11 | 37.07 | 37.10 | +0.674% | 325 | -3.579% |
| 2026-08-07 | 36.85 | 36.85 | 36.85 | 36.85 | +0.812% | 7 | -2.929% |
| 2026-08-06 | 36.56 | 36.56 | 36.56 | 36.56 | +0.132% | 399 | -2.141% |
| 2026-08-05 | 36.51 | 36.51 | 36.51 | 36.51 | +0.786% | 11 | -2.012% |
| 2026-08-04 | 36.23 | 36.23 | 36.23 | 36.23 | +0.829% | 6 | -1.241% |
| 2026-08-03 | 35.85 | 35.93 | 35.85 | 35.93 | +1.334% | 729 | -0.423% |
| 2026-07-31 | 35.45 | 35.45 | 35.45 | 35.45 | +0.752% | 474 | +0.906% |
| 2026-07-30 | 35.19 | 35.19 | 35.19 | 35.19 | -0.670% | 57 | +1.664% |
| 2026-07-29 | 35.45 | 35.47 | 35.43 | 35.43 | -0.070% | 574 | +0.983% |
| 2026-07-28 | 35.21 | 35.45 | 35.19 | 35.45 | +1.792% | 1,452 | +0.912% |
| 2026-07-27 | 34.83 | 34.83 | 34.83 | 34.83 | +1.112% | 6 | +2.721% |
| 2026-07-24 | 34.51 | 34.51 | 34.44 | 34.44 | +0.913% | 1,178 | +3.863% |
| 2026-07-23 | 34.13 | 34.13 | 34.13 | 34.13 | -1.347% | 22 | +4.811% |
| 2026-07-22 | 34.63 | 34.63 | 34.60 | 34.60 | -0.049% | 550 | +3.399% |
| 2026-07-21 | 34.63 | 34.66 | 34.54 | 34.62 | -0.120% | 344 | +3.348% |
| 2026-07-20 | 34.69 | 34.69 | 34.66 | 34.66 | -0.430% | 1,212 | +3.223% |
| 2026-07-17 | 35.09 | 35.09 | 34.81 | 34.81 | -0.641% | 287 | +2.780% |
| 2026-07-16 | 35.09 | 35.09 | 34.99 | 35.03 | +0.711% | 1,013 | +2.121% |
| 2026-07-15 | 34.62 | 34.79 | 34.62 | 34.79 | +0.708% | 1,966 | +2.847% |
| 2026-07-14 | 34.53 | 34.54 | 34.53 | 34.54 | -0.683% | 332 | +3.574% |
| 2026-07-13 | 34.84 | 34.87 | 34.78 | 34.78 | +0.266% | 1,946 | +2.866% |
| 2026-07-10 | 34.69 | 34.69 | 34.69 | 34.69 | +0.625% | 10 | +3.140% |
| 2026-07-09 | 34.45 | 34.47 | 34.45 | 34.47 | +0.243% | 4,407 | +3.785% |
| 2026-07-08 | 34.39 | 34.39 | 34.39 | 34.39 | -1.673% | 7 | +4.037% |
| 2026-07-07 | 34.97 | 34.97 | 34.97 | 34.97 | +0.727% | 7 | +2.296% |
| 2026-07-06 | 34.73 | 34.73 | 34.72 | 34.72 | +0.118% | 408 | +3.040% |
| 2026-07-02 | 34.55 | 34.68 | 34.55 | 34.68 | +1.331% | 207 | +3.161% |
| 2026-07-01 | 34.22 | 34.22 | 34.22 | 34.22 | +1.207% | 1 | +4.534% |
| 2026-06-30 | 33.82 | 33.82 | 33.82 | 33.82 | -0.312% | 6 | +5.796% |
| 2026-06-29 | 33.92 | 33.92 | 33.92 | 33.92 | +0.160% | 6 | +5.466% |
| 2026-06-26 | 33.87 | 33.87 | 33.87 | 33.87 | +0.826% | 2 | +5.634% |
| 2026-06-25 | 33.60 | 33.60 | 33.59 | 33.59 | +0.301% | 109 | +6.507% |
| 2026-06-24 | 33.49 | 33.49 | 33.49 | 33.49 | -0.351% | 0 | +6.828% |
| 2026-06-23 | 33.70 | 33.70 | 33.61 | 33.61 | +0.284% | 102 | +6.453% |
| 2026-06-22 | 33.56 | 33.56 | 33.51 | 33.51 | -0.753% | 152 | +6.756% |
| 2026-06-18 | 33.77 | 33.77 | 33.77 | 33.77 | -0.524% | 0 | +5.952% |
| 2026-06-17 | 34.55 | 34.55 | 33.94 | 33.94 | -2.077% | 100 | +5.397% |
| 2026-06-16 | 34.66 | 34.66 | 34.66 | 34.66 | +0.089% | 0 | +3.207% |
| 2026-06-15 | 34.85 | 34.89 | 34.63 | 34.63 | +0.163% | 1,049 | +3.299% |
| 2026-06-12 | 34.58 | 34.58 | 34.58 | 34.58 | +0.885% | 150 | +3.468% |
| 2026-06-11 | 34.27 | 34.27 | 34.27 | 34.27 | +0.075% | 26 | +4.383% |
| 2026-06-10 | 34.25 | 34.25 | 34.25 | 34.25 | -1.012% | 0 | +4.462% |
| 2026-06-09 | 34.35 | 34.60 | 34.35 | 34.60 | +0.362% | 463 | +3.405% |
| 2026-06-08 | 34.47 | 34.47 | 34.47 | 34.47 | -0.397% | 0 | +3.780% |
| 2026-06-05 | 34.61 | 34.61 | 34.61 | 34.61 | -1.532% | 0 | +3.368% |
| 2026-06-04 | 35.15 | 35.15 | 35.15 | 35.15 | +1.340% | 0 | +1.784% |
| 2026-06-03 | 34.68 | 34.68 | 34.68 | 34.68 | -0.633% | 81 | +3.148% |
| 2026-06-02 | 34.90 | 34.90 | 34.90 | 34.90 | -0.278% | 3 | +2.495% |
| 2026-06-01 | 35.00 | 35.00 | 35.00 | 35.00 | +0.553% | 0 | +2.210% |
| 2026-05-29 | 34.81 | 34.81 | 34.81 | 34.81 | -0.059% | 0 | +2.775% |
| 2026-05-28 | 34.83 | 34.83 | 34.83 | 34.83 | +0.410% | 0 | +2.715% |
| 2026-05-27 | 34.69 | 34.69 | 34.69 | 34.69 | -0.425% | 0 | +3.135% |
| 2026-05-26 | 34.85 | 34.85 | 34.84 | 34.84 | +0.031% | 809 | +2.698% |
| 2026-05-22 | 34.90 | 34.90 | 34.82 | 34.82 | +0.302% | 716 | +2.729% |
| 2026-05-21 | 34.55 | 34.72 | 34.55 | 34.72 | -0.259% | 135 | +3.040% |
| 2026-05-20 | 34.78 | 34.81 | 34.78 | 34.81 | +0.346% | 3,411 | +2.773% |
| 2026-05-19 | 34.75 | 34.75 | 34.69 | 34.69 | -0.387% | 402 | +3.129% |
| 2026-05-18 | 34.79 | 34.82 | 34.79 | 34.82 | +1.101% | 202 | +2.729% |
| 2026-05-15 | 34.52 | 34.52 | 34.45 | 34.45 | -0.807% | 208 | +3.860% |
| 2026-05-14 | 34.84 | 34.84 | 34.73 | 34.73 | +0.397% | 560 | +3.022% |
| 2026-05-13 | 34.59 | 34.59 | 34.59 | 34.59 | -0.160% | 18 | +3.431% |
| 2026-05-12 | 34.64 | 34.64 | 34.64 | 34.64 | +0.309% | 1 | +3.265% |
| 2026-05-11 | 34.54 | 34.54 | 34.54 | 34.54 | -0.087% | 2 | +3.585% |
| 2026-05-08 | 34.62 | 34.62 | 34.57 | 34.57 | -0.111% | 162 | +3.494% |
| 2026-05-07 | 34.61 | 34.61 | 34.61 | 34.61 | -0.216% | 5 | +3.379% |
| 2026-05-06 | 34.63 | 34.69 | 34.63 | 34.68 | +1.119% | 350 | +3.156% |
| 2026-05-05 | 34.30 | 34.30 | 34.30 | 34.30 | +0.048% | 9 | +4.310% |
| 2026-05-04 | 34.28 | 34.28 | 34.28 | 34.28 | -0.738% | 11 | +4.360% |
| 2026-05-01 | 34.54 | 34.54 | 34.54 | 34.54 | -0.230% | 4 | +3.590% |
| 2026-04-30 | 34.46 | 34.62 | 34.46 | 34.62 | +0.990% | 260 | +3.352% |
| 2026-04-29 | 34.27 | 34.28 | 34.26 | 34.28 | -0.480% | 3,288 | +4.375% |
| 2026-04-28 | 34.52 | 34.52 | 34.44 | 34.44 | -0.768% | 1,500 | +3.875% |
| 2026-04-27 | 34.69 | 34.71 | 34.69 | 34.71 | +0.166% | 836 | +3.077% |
| 2026-04-24 | 34.64 | 34.65 | 34.64 | 34.65 | -1.020% | 3,724 | +3.248% |
| 2026-04-23 | 34.97 | 35.01 | 34.97 | 35.01 | +0.114% | 655 | +2.195% |
| 2026-04-22 | 35.12 | 35.12 | 34.97 | 34.97 | +0.444% | 395 | +2.311% |
| 2026-04-21 | 34.93 | 34.93 | 34.81 | 34.81 | -0.575% | 100 | +2.765% |
| 2026-04-20 | 35.01 | 35.01 | 35.01 | 35.01 | -0.074% | 42 | +2.175% |
| 2026-04-17 | 35.04 | 35.04 | 35.04 | 35.04 | +1.109% | 14 | +2.099% |
| 2026-04-16 | 34.61 | 34.66 | 34.61 | 34.66 | +0.934% | 375 | +3.231% |
| 2026-04-15 | 34.34 | 34.34 | 34.34 | 34.34 | +0.046% | 22 | +4.195% |
| 2026-04-14 | 34.34 | 34.34 | 34.32 | 34.32 | +0.415% | 212 | +4.243% |
| 2026-04-13 | 34.18 | 34.18 | 34.18 | 34.18 | +1.192% | 87 | +4.676% |
| 2026-04-10 | 33.98 | 34.01 | 33.77 | 33.77 | -0.865% | 511 | +5.923% |
| 2026-04-09 | 34.05 | 34.07 | 34.05 | 34.07 | -0.064% | 2,562 | +5.007% |
| 2026-04-08 | 34.11 | 34.11 | 34.09 | 34.09 | +1.808% | 135 | +4.939% |
| 2026-04-07 | 33.34 | 33.49 | 33.34 | 33.49 | +0.299% | 104 | +6.836% |
| 2026-04-06 | 33.31 | 33.39 | 33.31 | 33.39 | +0.260% | 2,004 | +7.155% |
| 2026-04-02 | 33.17 | 33.30 | 33.17 | 33.30 | +0.301% | 1,283 | +7.434% |
| 2026-04-01 | 33.30 | 33.30 | 33.20 | 33.20 | +0.016% | 2,356 | +7.757% |
| 2026-03-31 | 33.02 | 33.19 | 33.02 | 33.19 | +1.696% | 1,076 | +7.774% |
| 2026-03-30 | 32.64 | 32.64 | 32.64 | 32.64 | +0.073% | 42 | +9.603% |
| 2026-03-27 | 32.84 | 32.84 | 32.62 | 32.62 | -0.974% | 2,474 | +9.683% |
| 2026-03-26 | 32.94 | 32.94 | 32.94 | 32.94 | -1.037% | 22 | +8.615% |
| 2026-03-25 | 33.28 | 33.28 | 33.28 | 33.28 | +0.465% | 0 | +7.488% |
| 2026-03-24 | 33.29 | 33.29 | 33.13 | 33.13 | -0.155% | 211 | +7.988% |
| 2026-03-23 | 33.18 | 33.18 | 33.18 | 33.18 | +0.971% | 36 | +7.821% |
| 2026-03-20 | 32.86 | 32.86 | 32.86 | 32.86 | -1.029% | 15 | +8.868% |
| 2026-03-19 | 33.14 | 33.27 | 33.11 | 33.20 | -0.326% | 3,754 | +7.748% |
| 2026-03-18 | 33.31 | 33.31 | 33.31 | 33.31 | -1.824% | 0 | +7.397% |
| 2026-03-17 | 34.26 | 34.26 | 33.93 | 33.93 | +0.398% | 749 | +5.437% |
| 2026-03-16 | 33.89 | 33.89 | 33.80 | 33.80 | +0.520% | 3,605 | +5.857% |
| 2026-03-13 | 33.62 | 33.62 | 33.62 | 33.62 | -0.525% | 1 | +6.407% |
| 2026-03-12 | 33.80 | 33.80 | 33.80 | 33.80 | -1.243% | 7 | +5.849% |
| 2026-03-11 | 34.21 | 34.22 | 34.13 | 34.22 | -0.051% | 544 | +4.533% |
| 2026-03-10 | 34.35 | 34.35 | 34.24 | 34.24 | -0.694% | 280 | +4.480% |
| 2026-03-09 | 33.74 | 34.48 | 33.74 | 34.48 | -0.050% | 604 | +3.755% |
| 2026-03-06 | 34.34 | 34.50 | 34.34 | 34.50 | -0.793% | 102 | +3.704% |
| 2026-03-05 | 34.78 | 34.85 | 34.77 | 34.77 | -1.242% | 697 | +2.882% |
| 2026-03-04 | 35.21 | 35.21 | 35.21 | 35.21 | +0.225% | 11 | +1.604% |
| 2026-03-03 | 35.13 | 35.13 | 35.13 | 35.13 | -1.221% | 24 | +1.832% |
| 2026-03-02 | 35.51 | 35.57 | 35.51 | 35.57 | -0.190% | 909 | +0.588% |
| 2026-02-27 | 35.63 | 35.63 | 35.63 | 35.63 | -0.118% | 29 | +0.398% |
| 2026-02-26 | 35.69 | 35.69 | 35.68 | 35.68 | +0.011% | 110 | +0.279% |
| 2026-02-25 | 35.67 | 35.67 | 35.67 | 35.67 | +0.402% | 11 | +0.290% |
| 2026-02-24 | 35.51 | 35.53 | 35.51 | 35.53 | -0.240% | 339 | +0.693% |
| 2026-02-23 | 35.66 | 35.66 | 35.61 | 35.61 | -0.815% | 401 | +0.452% |
| 2026-02-20 | 35.91 | 35.91 | 35.91 | 35.91 | +0.384% | 13 | -0.368% |
| 2026-02-19 | 35.77 | 35.77 | 35.77 | 35.77 | -0.387% | 37 | +0.015% |
| 2026-02-18 | 35.79 | 35.91 | 35.79 | 35.91 | +1.133% | 375 | -0.372% |
| 2026-02-17 | 35.35 | 35.58 | 35.35 | 35.51 | -0.810% | 640 | +0.757% |
| 2026-02-13 | 35.78 | 35.97 | 35.78 | 35.80 | +0.955% | 1,729 | -0.059% |
| 2026-02-12 | 36.07 | 36.07 | 35.44 | 35.46 | -1.473% | 454 | +0.896% |
| 2026-02-11 | 35.81 | 36.00 | 35.81 | 35.99 | +0.821% | 1,183 | -0.590% |
| 2026-02-10 | 35.62 | 35.75 | 35.62 | 35.70 | +0.388% | 612 | +0.225% |
| 2026-02-09 | 35.56 | 35.56 | 35.56 | 35.56 | +0.434% | 106 | +0.615% |
| 2026-02-06 | 35.24 | 35.40 | 35.24 | 35.40 | +1.466% | 20,610 | +1.051% |
| 2026-02-05 | 35.05 | 35.06 | 34.85 | 34.89 | -1.324% | 4,549 | +2.532% |
| 2026-02-04 | 35.37 | 35.37 | 35.29 | 35.36 | +0.809% | 3,822 | +1.174% |
| 2026-02-03 | 35.21 | 35.29 | 35.08 | 35.08 | +0.461% | 499 | +1.993% |
| 2026-02-02 | 34.99 | 34.99 | 34.92 | 34.92 | +0.200% | 1,378 | +2.463% |
| 2026-01-30 | 34.71 | 34.85 | 34.69 | 34.85 | -0.765% | 611 | +2.668% |
| 2026-01-29 | 34.89 | 35.11 | 34.87 | 35.11 | +0.281% | 524 | +1.882% |
| 2026-01-28 | 35.02 | 35.02 | 35.02 | 35.02 | +0.378% | 3 | +2.168% |
| 2026-01-27 | 34.88 | 34.88 | 34.88 | 34.88 | 0.000% | 0 | +2.555% |