Global X - S&P 500 U.S. R... (EGLE)
AMEX: EGLE
· Real-Time Price · USD
28.89
-0.00 (-0.02%)
At close: Oct 14, 2025, 9:40 AM
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.91% | 38 |
| Oct 10, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -2.02% | 100 |
| Oct 9, 2025 | 29.21 | 29.22 | 29.16 | 29.22 | 29.22 | -0.31% | 606 |
| Oct 8, 2025 | 29.29 | 29.31 | 29.29 | 29.31 | 29.31 | 0.48% | 105 |
| Oct 7, 2025 | 29.12 | 29.17 | 29.12 | 29.17 | 29.17 | -0.34% | 117 |
| Oct 6, 2025 | 29.21 | 29.27 | 29.21 | 29.27 | 29.27 | 0.27% | 218 |
| Oct 3, 2025 | 29.22 | 29.22 | 29.19 | 29.19 | 29.19 | 0.21% | 106 |
| Oct 2, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.10% | 218 |
| Oct 1, 2025 | 29.03 | 29.16 | 29.03 | 29.16 | 29.16 | 0.34% | 710 |
| Sep 30, 2025 | 28.94 | 29.06 | 28.94 | 29.06 | 29.06 | 0.28% | 1,446 |
| Sep 29, 2025 | 28.94 | 28.98 | 28.94 | 28.98 | 28.98 | 0.31% | 718 |
| Sep 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.70% | 100 |
| Sep 25, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.76% | 100 |
| Sep 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.28% | 100 |
| Sep 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.45% | 100 |
| Sep 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.07% | 100 |
| Sep 19, 2025 | 29.08 | 29.14 | 29.02 | 29.14 | 29.14 | 0.34% | 504 |
| Sep 18, 2025 | 29.07 | 29.07 | 29.04 | 29.04 | 29.04 | 0.45% | 1,300 |
| Sep 17, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.17% | 100 |
| Sep 16, 2025 | 28.83 | 28.86 | 28.83 | 28.86 | 28.86 | -0.21% | 300 |
Page 1 of 123