Global X S&P 500 U.S. Rev...

AMEX: EGLE · Real-Time Price · USD
28.47
-0.01 (-0.04%)
At close: Aug 15, 2025, 3:28 PM
28.45
-0.06%
After-hours: Aug 15, 2025, 04:04 PM EDT

EGLE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
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
Aug 4, 2025 28.18 28.18 28.18 28.18 28.18 1.08% 100
Aug 1, 2025 28.00 28.00 27.82 27.88 27.88 -1.48% 1,600
Jul 31, 2025 28.30 28.30 28.30 28.30 28.30 -0.32% 124
Jul 30, 2025 28.39 28.39 28.39 28.39 28.39 -0.28% 200
Jul 29, 2025 28.47 28.47 28.47 28.47 28.47 -0.28% 200
Jul 28, 2025 28.63 28.63 28.55 28.55 28.55 -0.38% 8,043
Jul 25, 2025 28.66 28.66 28.66 28.66 28.66 0.35% 100
Jul 24, 2025 28.56 28.56 28.56 28.56 28.56 0.25% 100
Jul 23, 2025 28.49 28.49 28.49 28.49 28.49 0.74% 100
Jul 22, 2025 28.23 28.28 28.23 28.28 28.28 0.39% 1,200
Jul 21, 2025 28.20 28.34 28.17 28.17 28.17 0.04% 3,608
Jul 18, 2025 28.16 28.16 28.16 28.16 28.16 0.00% 0