Global X S&P 500 U.S. Rev... (EGLE)
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 |