Global X - S&P 500 U.S. R... (EGLE)
AMEX: EGLE
· Real-Time Price · USD
28.28
-0.25 (-0.88%)
At close: Sep 02, 2025, 3:50 PM
28.35
0.24%
After-hours: Sep 02, 2025, 04:04 PM EDT
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 28.28 | 28.35 | 28.28 | 28.35 | 28.35 | -0.63% | 2,047 |
| Aug 29, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.35% | 100 |
| Aug 28, 2025 | 28.62 | 28.63 | 28.53 | 28.63 | 28.63 | 0.28% | 400 |
| Aug 27, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.42% | 100 |
| Aug 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.21% | 100 |
| Aug 25, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.67% | 146 |
| Aug 22, 2025 | 28.57 | 28.57 | 28.56 | 28.56 | 28.56 | 1.17% | 115 |
| Aug 21, 2025 | 28.21 | 28.28 | 28.10 | 28.23 | 28.23 | -0.46% | 800 |
| Aug 20, 2025 | 28.28 | 28.36 | 28.28 | 28.36 | 28.36 | 0.00% | 142 |
| Aug 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.39% | 100 |
| Aug 18, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.07% | 100 |
| Aug 15, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | -0.11% | 500 |
| Aug 14, 2025 | 28.41 | 28.48 | 28.41 | 28.48 | 28.48 | 0.00% | 316 |
| Aug 13, 2025 | 28.41 | 28.48 | 28.39 | 28.48 | 28.48 | 0.46% | 310 |
| Aug 12, 2025 | 28.14 | 28.35 | 28.14 | 28.35 | 28.35 | 1.07% | 1,000 |
| Aug 11, 2025 | 28.22 | 28.22 | 28.05 | 28.05 | 28.05 | -0.36% | 1,100 |
| Aug 8, 2025 | 28.18 | 28.18 | 28.13 | 28.15 | 28.15 | 0.43% | 1,100 |
| Aug 7, 2025 | 28.02 | 28.03 | 27.96 | 28.03 | 28.03 | -0.64% | 500 |
| Aug 6, 2025 | 28.15 | 28.21 | 28.15 | 28.21 | 28.21 | 0.39% | 500 |
| Aug 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.28% | 100 |