Global X S&P 500 U.S. Rev... (EGLE)
AMEX: EGLE
· Real-Time Price · USD
29.21
0.02 (0.08%)
At close: Oct 06, 2025, 11:33 AM
EGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.10% | 100 |
| Sep 12, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.45% | 100 |
| Sep 11, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.90% | 100 |
| Sep 10, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.56% | 100 |
| Sep 9, 2025 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | 0.32% | 207 |
| Sep 8, 2025 | 28.45 | 28.51 | 28.45 | 28.51 | 28.51 | 0.28% | 2,011 |
Page 1 of 123