(EAGG)
AMEX: EAGG
· Real-Time Price · USD
47.40
-0.08 (-0.17%)
At close: Aug 15, 2025, 3:59 PM
47.39
-0.01%
After-hours: Aug 15, 2025, 05:29 PM EDT
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | 47.48 | -0.25% | 179,192 |
| Aug 13, 2025 | 47.57 | 47.62 | 47.57 | 47.60 | 47.60 | 0.36% | 160,000 |
| Aug 12, 2025 | 47.39 | 47.44 | 47.34 | 47.43 | 47.43 | 0.00% | 175,800 |
| Aug 11, 2025 | 47.44 | 47.49 | 47.42 | 47.43 | 47.43 | 0.04% | 194,100 |
| Aug 8, 2025 | 47.45 | 47.45 | 47.39 | 47.41 | 47.41 | -0.23% | 163,724 |
| Aug 7, 2025 | 47.56 | 47.60 | 47.49 | 47.52 | 47.52 | -0.04% | 297,400 |
| Aug 6, 2025 | 47.53 | 47.56 | 47.37 | 47.54 | 47.54 | -0.06% | 266,300 |
| Aug 5, 2025 | 47.50 | 47.59 | 47.49 | 47.57 | 47.57 | 0.06% | 257,206 |
| Aug 4, 2025 | 47.53 | 47.56 | 47.46 | 47.54 | 47.54 | 0.06% | 183,000 |
| Aug 1, 2025 | 47.38 | 47.52 | 47.36 | 47.51 | 47.51 | 0.55% | 533,409 |
| Jul 31, 2025 | 47.32 | 47.36 | 47.24 | 47.25 | 47.09 | 0.02% | 843,600 |
| Jul 30, 2025 | 47.23 | 47.36 | 47.22 | 47.24 | 47.08 | -0.25% | 207,800 |
| Jul 29, 2025 | 47.19 | 47.36 | 47.18 | 47.36 | 47.20 | 0.47% | 310,924 |
| Jul 28, 2025 | 47.13 | 47.17 | 47.11 | 47.14 | 46.98 | -0.11% | 158,800 |
| Jul 25, 2025 | 47.10 | 47.21 | 47.09 | 47.19 | 47.03 | 0.21% | 205,700 |
| Jul 24, 2025 | 47.02 | 47.15 | 47.02 | 47.09 | 46.93 | -0.15% | 226,600 |
| Jul 23, 2025 | 47.20 | 47.21 | 47.14 | 47.16 | 47.00 | -0.23% | 317,413 |
| Jul 22, 2025 | 47.20 | 47.29 | 47.20 | 47.27 | 47.11 | 0.21% | 282,500 |
| Jul 21, 2025 | 47.21 | 47.25 | 47.16 | 47.17 | 47.01 | 0.32% | 350,932 |
| Jul 18, 2025 | 47.04 | 47.06 | 47.00 | 47.02 | 46.86 | 0.13% | 159,741 |