The 2023 ETF Series Trust (EAGL) Historical Stock Data
28.06 ↑0.25 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAGL is down -0.29% a day on average. There have been 10 days where The 2023 ETF Series Trust closed green and 20 days where EAGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.73 | 28.06 | ↑$0.34 (1.21%) | 27.73 | 28.25 | 468.91K |
| 2024-12-19 | 28.09 | 27.82 | ↓$0.27 (-0.97%) | 27.82 | 28.13 | 15.78K |
| 2024-12-18 | 28.53 | 27.82 | ↓$0.70 (-2.47%) | 27.82 | 28.63 | 22.82K |
| 2024-12-17 | 28.74 | 28.53 | ↓$0.21 (-0.73%) | 28.48 | 28.74 | 27.89K |
| 2024-12-16 | 28.82 | 28.81 | ↓$0.01 (-0.04%) | 28.81 | 28.89 | 223.96K |
| 2024-12-13 | 28.90 | 28.77 | ↓$0.13 (-0.47%) | 28.74 | 28.90 | 57.72K |
| 2024-12-12 | 29.05 | 28.86 | ↓$0.19 (-0.66%) | 28.86 | 29.05 | 2.72K |
| 2024-12-11 | 29.00 | 29.04 | ↑$0.04 (0.15%) | 28.93 | 29.06 | 1.08M |
| 2024-12-10 | 28.89 | 28.84 | ↓$0.05 (-0.19%) | 28.84 | 28.96 | 62.60K |
| 2024-12-09 | 29.23 | 28.91 | ↓$0.32 (-1.11%) | 28.91 | 29.23 | 21.82K |
| 2024-12-06 | 29.05 | 29.09 | ↑$0.04 (0.13%) | 29.04 | 29.09 | 7.30K |
| 2024-12-05 | 29.19 | 29.05 | ↓$0.14 (-0.48%) | 29.05 | 29.19 | 44.83K |
| 2024-12-04 | 29.11 | 29.13 | ↑$0.02 (0.09%) | 29.11 | 29.21 | 52.31K |
| 2024-12-03 | 29.01 | 29.03 | ↑$0.02 (0.07%) | 28.94 | 29.04 | 26.01K |
| 2024-12-02 | 28.88 | 28.86 | ↓$0.02 (-0.07%) | 28.85 | 28.92 | 52.30K |
| 2024-11-29 | 28.82 | 28.80 | ↓$0.02 (-0.06%) | 28.80 | 28.82 | 1.50K |
| 2024-11-27 | 28.80 | 28.61 | ↓$0.19 (-0.66%) | 28.61 | 28.80 | 64.84K |
| 2024-11-26 | 28.72 | 28.79 | ↑$0.07 (0.24%) | 28.72 | 28.84 | 75.91K |
| 2024-11-25 | 28.83 | 28.66 | ↓$0.17 (-0.59%) | 28.59 | 28.88 | 31.19K |
| 2024-11-22 | 28.58 | 28.56 | ↓$0.02 (-0.07%) | 28.56 | 28.63 | 88.71K |
| 2024-11-21 | 28.71 | 28.58 | ↓$0.13 (-0.44%) | 28.52 | 28.71 | 75.30K |
| 2024-11-20 | 28.45 | 28.54 | ↑$0.09 (0.32%) | 28.39 | 28.54 | 27.94K |
| 2024-11-19 | 28.25 | 28.47 | ↑$0.22 (0.78%) | 28.24 | 28.50 | 145.84K |
| 2024-11-18 | 28.37 | 28.37 | ↓$0.00 (-0.02%) | 28.36 | 28.42 | 9.48K |
| 2024-11-15 | 28.56 | 28.34 | ↓$0.22 (-0.77%) | 28.28 | 28.56 | 44.66K |
| 2024-11-14 | 28.81 | 28.59 | ↓$0.22 (-0.76%) | 28.57 | 28.82 | 84.51K |
| 2024-11-13 | 28.79 | 28.84 | ↑$0.05 (0.17%) | 28.73 | 28.90 | 122.07K |
| 2024-11-12 | 28.99 | 28.71 | ↓$0.28 (-0.97%) | 28.67 | 28.99 | 13.37K |
| 2024-11-11 | 29.06 | 29.10 | ↑$0.04 (0.14%) | 29.02 | 29.10 | 12.25K |
| 2024-11-08 | 29.14 | 28.99 | ↓$0.15 (-0.51%) | 28.99 | 29.14 | 38.57K |
Create an account or log in to view more rows.
$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
$EAGL this sell-off is meh.