NYSE Arca · EAGL · ETF
Eagle Capital Select Equity ETF (EAGL) ETF price history
Every NYSE Arca trading session of Eagle Capital Select Equity ETF from Mar 25, 2024 to Sep 28, 2026: 630 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAGL adjusted close, 2024 to 2026
- $36.24
- All time high, 2026
- $36.43
- 52 week high, $29.23 low
- 630
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
EAGL key facts
- Eagle Capital Select Equity ETF (EAGL) closed at $34.12 on Sep 28, 2026 on NYSE Arca.
- EAGL's all time high close is $36.24, set on Sep 3, 2026; its all time low close is $24.53 on Apr 19, 2024.
- EAGL's 52 week range is $29.23 to $36.43.
- EAGL returned +9.9% over the year to Sep 28, 2026.
- Since Mar 25, 2024 EAGL returned +37%, +13.4% a year compounded.
- EAGL's deepest drawdown was -15.1% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 630 daily sessions of EAGL history from Mar 25, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EAGL price chart, 2024 to 2026
EAGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +7.4% |
| 6 months | +16.6% |
| Year to date | +4.5% |
| 1 year | +9.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 25, 2024 | +37.1% |
| Compound annual growth, 2.5 years | +13.4% |
EAGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.24 on Sep 3, 2026
- All time low close
- $24.53 on Apr 19, 2024
- 52 week high
- $36.43 on Sep 3, 2026
- 52 week low
- $29.23 on Mar 27, 2026
- Deepest drawdown
- -15.1% from Feb 19, 2025 to Apr 8, 2025, recovered Jun 12, 2025
- Best single session
- +8.2% on Apr 9, 2025
- Worst single session
- -5.6% on Apr 4, 2025
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2025, +17%
EAGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Mar 25, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.62 | $36.43 | $29.23 | $34.12 | +5.1% | 58.8M | 185 |
| 2025 | $27.99 | $32.74 | $24.45 | $32.46 | +17.2% | 46M | 250 |
| 2024 | $24.90 | $28.99 | $24.44 | $27.70 | n/a | 14.5M | 195 |
EAGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.12 | -4.6% |
| August 2026 | $35.78 | +5.5% |
| July 2026 | $33.93 | +5.5% |
| June 2026 | $32.17 | -3.3% |
| May 2026 | $33.27 | +1.7% |
| April 2026 | $32.72 | +7.6% |
| March 2026 | $30.42 | -5.1% |
| February 2026 | $32.07 | -1.1% |
| January 2026 | $32.43 | -0.1% |
| December 2025 | $32.46 | +2.2% |
| November 2025 | $31.75 | -0.4% |
| October 2025 | $31.88 | +2.5% |
About the EAGL data
Daily bars. 630 sessions from Mar 25, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EAGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DYNF iShares U.S. Equity Factor Rotation Active ETF
- DZZ Deutsche Bank Aktiengesellschaft
- EAFG Pacer Developed Markets Cash Cows Growth Leaders ETF
- EAGG iShares ESG Aware U.S. Aggregate Bond ETF
- EAPR Innovator Emerging Markets Power Buffer ETF April
- EASG Xtrackers MSCI EAFE Selection Equity ETF
- EBIT Harbor AlphaEdge Small Cap Earners ETF
- EBND State Street SPDR Bloomberg Emerging Markets Local Bond ETF
Common questions
EAGL share price history
