Price Alert

(EAGG)

AMEX: EAGG · Real-Time Price · USD

47.95

0.21 (0.44%)

At close: Sep 05, 2025, 3:59 PM

47.95

-0.01%

After-hours: Sep 05, 2025, 05:29 PM EDT

EAGG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	47.98	48.02	47.95	47.95	47.95	0.44%	239,272
Sep 4, 2025	47.66	47.74	47.61	47.74	47.74	0.40%	428,640
Sep 3, 2025	47.42	47.60	47.42	47.55	47.55	0.34%	156,327
Sep 2, 2025	47.34	47.41	47.33	47.39	47.39	-0.57%	165,018
Aug 29, 2025	47.67	47.69	47.64	47.66	47.50	-0.10%	233,904
Aug 28, 2025	47.64	47.73	47.63	47.71	47.55	0.13%	179,522
Aug 27, 2025	47.54	47.65	47.51	47.65	47.49	0.08%	159,900
Aug 26, 2025	47.54	47.61	47.51	47.61	47.45	0.13%	295,644
Aug 25, 2025	47.53	47.59	47.51	47.55	47.39	-0.11%	221,746
Aug 22, 2025	47.44	47.64	47.44	47.60	47.44	0.49%	221,841
Aug 21, 2025	47.41	47.42	47.31	47.37	47.21	-0.23%	315,400
Aug 20, 2025	47.43	47.51	47.42	47.48	47.32	0.11%	342,100
Aug 19, 2025	47.40	47.45	47.40	47.43	47.27	0.17%	356,546
Aug 18, 2025	47.41	47.42	47.32	47.35	47.19	-0.08%	175,400
Aug 15, 2025	47.46	47.47	47.37	47.39	47.23	-0.19%	305,400
Aug 14, 2025	47.54	47.54	47.45	47.48	47.32	-0.25%	179,200
Aug 13, 2025	47.57	47.62	47.57	47.60	47.44	0.36%	160,000
Aug 12, 2025	47.39	47.44	47.34	47.43	47.27	0.00%	175,800
Aug 11, 2025	47.44	47.49	47.42	47.43	47.27	0.04%	194,100
Aug 8, 2025	47.45	47.45	47.39	47.41	47.25	-0.23%	163,724