The 2023 ETF Series Trust (EAGL) Historical Stock Data
28.22 ↓0.28 (-0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAGL is up 0.13% a day on average. There have been 16 days where The 2023 ETF Series Trust closed green and 14 days where EAGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 28.15 | 28.22 | ↑$0.07 (0.25%) | 28.09 | 28.28 | 89.29K |
| 2025-05-22 | 28.42 | 28.50 | ↑$0.08 (0.28%) | 28.41 | 28.63 | 110.13K |
| 2025-05-21 | 28.83 | 28.53 | ↓$0.30 (-1.03%) | 28.51 | 28.95 | 126.69K |
| 2025-05-20 | 28.90 | 29.00 | ↑$0.10 (0.35%) | 28.88 | 29.04 | 4.45M |
| 2025-05-19 | 28.54 | 29.00 | ↑$0.46 (1.61%) | 28.54 | 29.03 | 185.61K |
| 2025-05-16 | 28.67 | 28.77 | ↑$0.10 (0.35%) | 28.54 | 28.83 | 152.66K |
| 2025-05-15 | 28.35 | 28.57 | ↑$0.22 (0.78%) | 28.24 | 28.57 | 58.94K |
| 2025-05-14 | 28.72 | 28.56 | ↓$0.16 (-0.56%) | 28.54 | 28.72 | 57.22K |
| 2025-05-13 | 28.60 | 28.69 | ↑$0.09 (0.31%) | 28.60 | 28.85 | 68.85K |
| 2025-05-12 | 28.62 | 28.69 | ↑$0.07 (0.24%) | 28.58 | 28.70 | 64.14K |
| 2025-05-09 | 28.08 | 27.96 | ↓$0.12 (-0.43%) | 27.84 | 28.08 | 72.86K |
| 2025-05-08 | 27.92 | 27.95 | ↑$0.03 (0.11%) | 27.91 | 28.19 | 280.42K |
| 2025-05-07 | 27.81 | 27.80 | ↓$0.01 (-0.04%) | 27.66 | 27.95 | 195.91K |
| 2025-05-06 | 27.81 | 27.80 | ↓$0.01 (-0.05%) | 27.77 | 27.97 | 57.44K |
| 2025-05-05 | 27.94 | 27.93 | ↓$0.01 (-0.04%) | 27.92 | 28.12 | 60.71K |
| 2025-05-02 | 27.98 | 28.08 | ↑$0.10 (0.38%) | 27.84 | 28.14 | 244.86K |
| 2025-05-01 | 27.76 | 27.56 | ↓$0.20 (-0.72%) | 27.54 | 27.77 | 404.20K |
| 2025-04-30 | 27.03 | 27.36 | ↑$0.33 (1.22%) | 26.98 | 27.38 | 47.28K |
| 2025-04-29 | 27.30 | 27.40 | ↑$0.10 (0.37%) | 27.24 | 27.45 | 311.63K |
| 2025-04-28 | 27.38 | 27.30 | ↓$0.08 (-0.29%) | 27.11 | 27.40 | 31.93K |
| 2025-04-25 | 27.14 | 27.30 | ↑$0.16 (0.60%) | 27.08 | 27.30 | 152.53K |
| 2025-04-24 | 26.64 | 27.13 | ↑$0.49 (1.84%) | 26.64 | 27.14 | 326K |
| 2025-04-23 | 26.76 | 26.66 | ↓$0.10 (-0.37%) | 26.63 | 27.07 | 100.05K |
| 2025-04-22 | 25.87 | 26.12 | ↑$0.25 (0.97%) | 25.78 | 26.25 | 257.02K |
| 2025-04-21 | 25.81 | 25.54 | ↓$0.27 (-1.05%) | 25.34 | 25.84 | 163.78K |
| 2025-04-17 | 26.10 | 26.04 | ↓$0.06 (-0.23%) | 26.03 | 26.25 | 226.99K |
| 2025-04-16 | 26.64 | 26.41 | ↓$0.23 (-0.88%) | 26.19 | 26.78 | 279.83K |
| 2025-04-15 | 26.88 | 26.73 | ↓$0.15 (-0.56%) | 26.71 | 26.96 | 373.36K |
| 2025-04-14 | 27.06 | 26.76 | ↓$0.30 (-1.11%) | 26.56 | 27.06 | 696.85K |
| 2025-04-11 | 26.27 | 26.68 | ↑$0.41 (1.56%) | 26.06 | 26.71 | 0.96M |
Create an account or log in to view more rows.
$EAGL Buy the dip
$EAGL I'll say it again slowwwllyyyy! Better stocks to short by far
$EAGL hold
$EAGL I think I like this stock more everyday
$EAGL let’s ride
$EAGL wtf?
$EAGL Starting a small position
$EAGL hows short doing? Keep short pls
we need your money.
$EAGL Dumping started...
Get out while you can...
$EAGL keep inchin