MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EAGL — Eagle Capital Select Equity ETF
NYSE ArcaEagle Capital Select Equity ETF
$34.05
+0.20(+0.58%)
- O
- 34.02
- H
- 34.13
- L
- 33.86
- V
- 559.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.05
Period Return+30.34%
Period High$36.43
Period Low$25.78
Avg Daily Volume257.0K
Total Trading Days365
EAGL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.02 | $34.13 | $33.86 | $34.05 | +$0.20 | +0.58% | 559,360 | $33.99 | $33.86 $34.13 |
| Oct 1, 2026 | $34.21 | $34.21 | $33.68 | $33.85 | $-0.18 | -0.53% | 1,540,803 | $33.81 | $33.68 $34.21 |
| Sep 30, 2026 | $34.05 | $34.29 | $34.00 | $34.03 | $-0.08 | -0.23% | 168,784 | $34.18 | $34.00 $34.29 |
| Sep 29, 2026 | $34.07 | $34.15 | $33.96 | $34.11 | $-0.01 | -0.03% | 407,038 | $34.04 | $33.96 $34.15 |
| Sep 28, 2026 | $34.19 | $34.32 | $34.03 | $34.12 | $-0.33 | -0.96% | 311,291 | $34.20 | $34.03 $34.32 |
| Sep 25, 2026 | $34.34 | $34.55 | $34.27 | $34.45 | +$0.04 | +0.12% | 206,193 | $34.48 | $34.27 $34.55 |
| Sep 24, 2026 | $34.28 | $34.41 | $34.20 | $34.41 | $-0.02 | -0.06% | 387,430 | $34.32 | $34.20 $34.41 |
| Sep 23, 2026 | $34.53 | $34.57 | $34.37 | $34.43 | $-0.11 | -0.32% | 163,359 | $34.44 | $34.37 $34.57 |
| Sep 22, 2026 | $34.79 | $34.86 | $34.46 | $34.54 | $-0.19 | -0.55% | 560,500 | $34.62 | $34.46 $34.86 |
| Sep 21, 2026 | $34.63 | $34.78 | $34.44 | $34.73 | +$0.32 | +0.92% | 364,575 | $34.60 | $34.44 $34.78 |
| Sep 18, 2026 | $34.67 | $34.67 | $34.39 | $34.42 | $-0.23 | -0.68% | 105,001 | $34.45 | $34.39 $34.67 |
| Sep 17, 2026 | $34.73 | $34.73 | $34.51 | $34.65 | +$0.25 | +0.73% | 95,048 | $34.63 | $34.51 $34.73 |
| Sep 16, 2026 | $34.95 | $34.95 | $34.23 | $34.40 | $-0.45 | -1.28% | 273,685 | $34.57 | $34.23 $34.95 |
| Sep 15, 2026 | $35.13 | $35.13 | $34.83 | $34.85 | $-0.45 | -1.26% | 158,312 | $34.94 | $34.83 $35.13 |
| Sep 14, 2026 | $35.13 | $35.41 | $35.09 | $35.29 | +$0.36 | +1.03% | 97,199 | $35.31 | $35.09 $35.41 |
| Sep 11, 2026 | $35.03 | $35.09 | $34.86 | $34.93 | +$0.12 | +0.34% | 80,770 | $34.92 | $34.86 $35.09 |
| Sep 10, 2026 | $34.89 | $35.07 | $34.80 | $34.81 | $-0.24 | -0.68% | 171,653 | $34.95 | $34.80 $35.07 |
| Sep 9, 2026 | $35.52 | $35.52 | $34.98 | $35.05 | $-0.45 | -1.27% | 322,024 | $35.05 | $34.98 $35.52 |
| Sep 8, 2026 | $35.76 | $35.76 | $35.47 | $35.50 | $-0.41 | -1.14% | 199,284 | $35.51 | $35.47 $35.76 |
| Sep 4, 2026 | $36.05 | $36.05 | $35.84 | $35.91 | $-0.33 | -0.91% | 194,353 | $35.94 | $35.84 $36.05 |
| Sep 3, 2026 | $36.10 | $36.43 | $36.05 | $36.24 | +$0.46 | +1.29% | 256,697 | $36.26 | $36.05 $36.43 |
| Sep 2, 2026 | $35.56 | $35.87 | $35.56 | $35.78 | +$0.18 | +0.51% | 156,462 | $35.79 | $35.56 $35.87 |
| Sep 1, 2026 | $35.61 | $35.85 | $35.50 | $35.60 | $-0.18 | -0.50% | 257,809 | $35.61 | $35.50 $35.85 |
| Aug 31, 2026 | $36.07 | $36.07 | $35.75 | $35.78 | $-0.37 | -1.01% | 164,306 | $35.87 | $35.75 $36.07 |
| Aug 28, 2026 | $35.84 | $36.29 | $35.84 | $36.15 | +$0.33 | +0.91% | 647,155 | $36.22 | $35.84 $36.29 |
| Aug 27, 2026 | $35.77 | $35.96 | $35.77 | $35.82 | +$0.03 | +0.08% | 145,153 | $35.86 | $35.77 $35.96 |
| Aug 26, 2026 | $35.79 | $36.04 | $35.73 | $35.79 | $-0.19 | -0.51% | 138,576 | $35.89 | $35.73 $36.04 |
| Aug 25, 2026 | $35.80 | $35.99 | $35.71 | $35.98 | +$0.04 | +0.10% | 108,468 | $35.91 | $35.71 $35.99 |
| Aug 24, 2026 | $35.79 | $36.05 | $35.79 | $35.94 | +$0.19 | +0.53% | 131,732 | $35.96 | $35.79 $36.05 |
| Aug 21, 2026 | $35.64 | $35.91 | $35.60 | $35.75 | +$0.30 | +0.85% | 116,688 | $35.76 | $35.60 $35.91 |