EGLE Historical Prices

NYSEARCA: EGLEGlobal X FundsLarge BlendETFUSD

32.62+0.283 (+0.88%)

At close: Oct 9, 9:46 AM ET · Delayed 15 min

EGLE price history

The price history for Global X S&P 500 U.S. Revenue Leaders (EGLE) on this page begins on April 14, 2025, when the stock closed at $24.50; it most recently closed at $32.62 on October 5, 2026. The highest price in this record is $32.93, reached on August 31, 2026; the latest close is 0.9% below that peak. In the last 12 months alone, EGLE has gained 13.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

EGLE returns

1 week

+1.61%

1 month

+1.29%

3 months

+5.38%

6 months

+16.86%

Year to date

+12.16%

1 year

+13.94%

EGLE price return, excluding dividends.

EGLE annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	29.64	32.62	32.93	26.76	+12.60%
2025*	24.50	28.97	29.65	23.74	+18.24%

EGLE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	32.51	32.62	32.51	32.62	+0.88%	508
Oct 8, 2026	32.43	32.34	32.34	32.34	-0.65%	125
Oct 6, 2026	32.55	32.55	32.55	32.55	+0.79%	100
Oct 5, 2026	32.30	32.30	32.30	32.30	+0.60%	100
Oct 2, 2026	32.10	32.10	32.10	32.10	+0.57%	100
Oct 1, 2026	31.92	31.92	31.92	31.92	+0.19%	100
Sep 30, 2026	31.86	31.86	31.86	31.86	-0.12%	100
Sep 29, 2026	31.90	31.90	31.90	31.90	-0.20%	100
Sep 28, 2026	31.96	31.96	31.96	31.96	-0.70%	100
Sep 25, 2026	32.19	32.19	32.19	32.19	+0.61%	100
Sep 24, 2026	32.00	32.00	32.00	32.00	-0.26%	100
Sep 23, 2026	32.08	32.08	32.08	32.08	-0.57%	100
Sep 22, 2026	32.26	32.26	32.26	32.26	-0.24%	100
Sep 21, 2026	32.24	32.34	32.24	32.34	+1.08%	400
Sep 18, 2026	32.00	32.00	32.00	32.00	-0.13%	100
Sep 17, 2026	32.04	32.04	32.04	32.04	+1.00%	100
Sep 16, 2026	31.72	31.72	31.72	31.72	-0.64%	100
Sep 15, 2026	31.99	31.99	31.93	31.93	-0.64%	800
Sep 14, 2026	32.07	32.13	32.07	32.13	-0.14%	100
Sep 11, 2026	32.17	32.17	32.17	32.17	+0.68%	100
Sep 10, 2026	32.00	32.00	31.96	31.96	-0.77%	300
Sep 9, 2026	32.21	32.21	32.21	32.21	-0.65%	100
Sep 8, 2026	32.42	32.42	32.42	32.42	-1.06%	100
Sep 4, 2026	32.76	32.76	32.76	32.76	-0.51%	100
Sep 3, 2026	32.93	32.93	32.93	32.93	+1.41%	100
Sep 2, 2026	32.47	32.47	32.47	32.47	+0.43%	100
Sep 1, 2026	32.33	32.33	32.33	32.33	-1.13%	100
Aug 31, 2026	32.70	32.70	32.70	32.70	-0.15%	100
Aug 28, 2026	32.75	32.75	32.75	32.75	-0.18%	100
Aug 27, 2026	32.81	32.81	32.81	32.81	+0.90%	100
Aug 26, 2026	32.52	32.52	32.52	32.52	-0.01%	100
Aug 25, 2026	32.52	32.52	32.52	32.52	+0.32%	100
Aug 24, 2026	32.42	32.42	32.42	32.42	-0.23%	100
Aug 21, 2026	32.49	32.49	32.49	32.49	+0.55%	100
Aug 20, 2026	32.31	32.31	32.31	32.31	-0.96%	100
Aug 19, 2026	32.63	32.63	32.63	32.63	+0.43%	100
Aug 18, 2026	32.49	32.49	32.49	32.49	-0.41%	100
Aug 17, 2026	32.62	32.62	32.62	32.62	-0.69%	100
Aug 14, 2026	32.85	32.85	32.85	32.85	-0.21%	100
Aug 13, 2026	32.92	32.92	32.92	32.92	+0.65%	100
Aug 12, 2026	32.70	32.70	32.70	32.70	+0.31%	100
Aug 11, 2026	32.60	32.60	32.60	32.60	-0.14%	100
Aug 10, 2026	32.65	32.65	32.65	32.65	+0.23%	100
Aug 7, 2026	32.57	32.57	32.57	32.57	+0.76%	200
Aug 6, 2026	32.32	32.32	32.32	32.32	-0.28%	100
Aug 5, 2026	32.42	32.42	32.42	32.42	+0.23%	100
Aug 4, 2026	32.09	32.34	32.09	32.34	+1.48%	200
Aug 3, 2026	31.77	31.87	31.77	31.87	+1.98%	200
Jul 31, 2026	31.25	31.25	31.25	31.25	+1.27%	400
Jul 30, 2026	30.86	30.86	30.86	30.86	+2.16%	100
Jul 29, 2026	30.49	30.49	30.21	30.21	-1.73%	100
Jul 28, 2026	30.74	30.74	30.74	30.74	+0.55%	100
Jul 27, 2026	30.57	30.57	30.57	30.57	+0.10%	100
Jul 24, 2026	30.54	30.54	30.54	30.54	+0.24%	100
Jul 23, 2026	30.47	30.47	30.47	30.47	-1.12%	100
Jul 22, 2026	30.81	30.81	30.81	30.81	-0.09%	100
Jul 21, 2026	30.84	30.84	30.84	30.84	+0.67%	100
Jul 20, 2026	30.64	30.64	30.64	30.64	-0.31%	100
Jul 17, 2026	30.87	30.87	30.73	30.73	-0.74%	200
Jul 16, 2026	30.95	30.96	30.95	30.96	+0.07%	100
Jul 15, 2026	30.85	30.94	30.85	30.94	-0.04%	300
Jul 14, 2026	30.95	30.95	30.95	30.95	+0.26%	100
Jul 13, 2026	30.87	30.87	30.82	30.87	-0.27%	500
Jul 10, 2026	30.85	30.96	30.85	30.96	+0.46%	200
Jul 9, 2026	30.68	30.83	30.68	30.81	+0.41%	400
Jul 8, 2026	30.61	30.69	30.53	30.69	-0.57%	300
Jul 7, 2026	30.87	30.87	30.87	30.87	+0.02%	100
Jul 6, 2026	30.86	30.86	30.86	30.86	+0.39%	100
Jul 2, 2026	30.74	30.74	30.74	30.74	+0.27%	100
Jul 1, 2026	30.52	30.66	30.52	30.66	+0.10%	1.00K
Jun 30, 2026	30.63	30.63	30.63	30.63	+0.23%	500
Jun 29, 2026	30.62	30.67	30.31	30.56	+0.08%	1.80K
Jun 26, 2026	30.54	30.54	30.53	30.53	+0.82%	300
Jun 25, 2026	30.29	30.29	30.29	30.29	+0.12%	100
Jun 24, 2026	30.25	30.25	30.25	30.25	-0.42%	300
Jun 23, 2026	30.42	30.42	30.38	30.38	-0.72%	300
Jun 22, 2026	30.60	30.60	30.60	30.60	-0.17%	100
Jun 18, 2026	30.55	30.70	30.55	30.65	+0.67%	400
Jun 17, 2026	30.87	30.87	30.44	30.44	-1.61%	300
Jun 16, 2026	31.06	31.06	30.94	30.94	-0.34%	200
Jun 15, 2026	31.12	31.16	31.05	31.05	+1.31%	1.20K
Jun 12, 2026	30.66	30.66	30.65	30.65	+0.26%	300
Jun 11, 2026	30.21	30.59	30.21	30.57	+1.21%	3.00K
Jun 10, 2026	30.21	30.21	30.21	30.21	-1.09%	100
Jun 9, 2026	30.54	30.54	30.54	30.54	-0.25%	200
Jun 8, 2026	30.66	30.66	30.62	30.62	+0.02%	300
Jun 5, 2026	30.95	30.95	30.61	30.61	-1.95%	600
Jun 4, 2026	31.22	31.22	31.22	31.22	+0.45%	100
Jun 3, 2026	31.08	31.08	31.08	31.08	-1.13%	100
Jun 2, 2026	31.43	31.43	31.43	31.43	-0.40%	600
Jun 1, 2026	31.33	31.57	31.33	31.56	+0.88%	1.60K
May 29, 2026	31.29	31.29	31.29	31.29	+1.46%	100
May 28, 2026	30.84	30.84	30.84	30.84	+0.86%	100
May 27, 2026	30.57	30.57	30.57	30.57	+0.17%	100
May 26, 2026	30.52	30.52	30.52	30.52	+0.75%	100
May 22, 2026	30.29	30.29	30.29	30.29	+0.64%	100
May 21, 2026	30.10	30.10	30.10	30.10	+0.30%	100
May 20, 2026	30.01	30.01	30.01	30.01	+0.96%	100
May 19, 2026	29.72	29.72	29.72	29.72	-0.48%	100
May 18, 2026	29.87	29.87	29.87	29.87	+0.38%	100
May 15, 2026	29.75	29.75	29.75	29.75	-0.60%	100
May 14, 2026	29.93	29.93	29.93	29.93	+0.69%	100
May 13, 2026	29.73	29.73	29.73	29.73	-0.05%	100
May 12, 2026	29.74	29.74	29.74	29.74	+0.03%	100
May 11, 2026	29.73	29.73	29.73	29.73	+0.02%	100
May 8, 2026	29.73	29.73	29.73	29.73	+0.44%	100
May 7, 2026	29.60	29.60	29.60	29.60	-0.33%	200
May 6, 2026	29.70	29.70	29.70	29.70	+0.41%	100
May 5, 2026	29.57	29.57	29.57	29.57	+0.57%	100
May 4, 2026	29.41	29.41	29.41	29.41	-0.04%	100
May 1, 2026	29.42	29.42	29.42	29.42	+0.41%	100
Apr 30, 2026	29.30	29.30	29.30	29.30	+1.08%	100
Apr 29, 2026	28.99	28.99	28.99	28.99	-0.27%	100
Apr 28, 2026	29.07	29.07	29.07	29.07	-0.20%	100
Apr 27, 2026	29.13	29.16	29.12	29.12	-0.04%	2.80K
Apr 24, 2026	29.14	29.14	29.14	29.14	+0.05%	100
Apr 23, 2026	28.90	29.12	28.90	29.12	-0.80%	600
Apr 22, 2026	29.36	29.36	29.36	29.36	+0.83%	100
Apr 21, 2026	29.17	29.17	29.12	29.12	-0.20%	400
Apr 20, 2026	29.17	29.17	29.17	29.17	0.00%	100
Apr 17, 2026	29.17	29.17	29.17	29.17	+1.00%	100
Apr 16, 2026	28.89	28.89	28.89	28.89	+0.57%	100
Apr 15, 2026	28.72	28.72	28.72	28.72	+0.55%	100
Apr 14, 2026	28.56	28.56	28.56	28.56	+0.96%	100
Apr 13, 2026	28.29	28.29	28.29	28.29	+1.34%	200
Apr 10, 2026	27.92	27.92	27.92	27.92	-0.85%	100
Apr 9, 2026	28.15	28.15	28.15	28.15	+0.21%	100
Apr 8, 2026	28.08	28.10	28.08	28.10	+1.86%	100
Apr 7, 2026	27.42	27.58	27.42	27.58	-0.05%	300
Apr 6, 2026	27.60	27.60	27.60	27.60	+0.27%	100
Apr 2, 2026	27.52	27.52	27.52	27.52	+0.19%	100
Apr 1, 2026	27.45	27.56	27.45	27.47	+0.56%	200
Mar 31, 2026	27.00	27.32	27.00	27.32	+2.09%	500
Mar 30, 2026	26.76	26.76	26.76	26.76	-0.10%	300
Mar 27, 2026	26.78	26.78	26.78	26.78	-1.65%	100
Mar 26, 2026	27.23	27.23	27.23	27.23	-1.05%	100
Mar 25, 2026	27.52	27.52	27.52	27.52	+0.29%	100
Mar 24, 2026	27.44	27.44	27.44	27.44	-0.80%	100
Mar 23, 2026	27.66	27.66	27.66	27.66	+0.95%	100
Mar 20, 2026	27.40	27.40	27.40	27.40	-1.39%	100
Mar 19, 2026	27.77	27.79	27.77	27.79	-0.26%	200
Mar 18, 2026	27.86	27.86	27.86	27.86	-1.40%	100
Mar 17, 2026	28.26	28.26	28.26	28.26	+0.27%	200
Mar 16, 2026	28.18	28.18	28.18	28.18	+0.79%	100
Mar 13, 2026	27.96	27.96	27.96	27.96	-0.14%	100
Mar 12, 2026	28.00	28.00	28.00	28.00	-1.16%	100
Mar 11, 2026	28.33	28.33	28.33	28.33	-0.20%	100
Mar 10, 2026	28.42	28.42	28.38	28.38	-0.57%	300
Mar 9, 2026	28.42	28.55	28.42	28.55	+0.03%	300
Mar 6, 2026	28.54	28.54	28.54	28.54	-0.88%	100
Mar 5, 2026	28.79	28.79	28.79	28.79	-0.46%	100
Mar 4, 2026	28.93	28.93	28.93	28.93	+1.11%	100
Mar 3, 2026	28.22	28.61	28.22	28.61	-0.50%	200
Mar 2, 2026	28.74	28.75	28.74	28.75	+0.18%	300
Feb 27, 2026	28.70	28.70	28.70	28.70	+0.01%	100
Feb 26, 2026	28.70	28.70	28.70	28.70	+0.33%	100
Feb 25, 2026	28.60	28.60	28.60	28.60	+0.65%	100
Feb 24, 2026	28.40	28.42	28.40	28.42	+0.76%	300
Feb 23, 2026	28.21	28.21	28.21	28.21	-1.55%	100
Feb 20, 2026	28.72	28.72	28.62	28.65	+0.23%	1.90K
Feb 19, 2026	28.58	28.58	28.58	28.58	-0.29%	100
Feb 18, 2026	28.67	28.67	28.67	28.67	+0.54%	100
Feb 17, 2026	28.51	28.51	28.51	28.51	-0.30%	100
Feb 13, 2026	28.60	28.60	28.60	28.60	+0.85%	100
Feb 12, 2026	28.36	28.36	28.36	28.36	-1.28%	100
Feb 11, 2026	28.73	28.73	28.73	28.73	-0.19%	100
Feb 10, 2026	28.84	28.84	28.78	28.78	-0.17%	400
Feb 9, 2026	28.83	28.83	28.83	28.83	+0.45%	100
Feb 6, 2026	28.71	28.71	28.71	28.71	+1.67%	100
Feb 5, 2026	28.23	28.23	28.23	28.23	-1.79%	100
Feb 4, 2026	28.75	28.75	28.75	28.75	-0.18%	100
Feb 3, 2026	28.63	28.80	28.63	28.80	-0.73%	400
Feb 2, 2026	29.01	29.01	29.01	29.01	+0.43%	100
Jan 30, 2026	28.97	28.97	28.89	28.89	-0.30%	500
Jan 29, 2026	29.18	29.18	28.98	28.98	-1.33%	600
Jan 28, 2026	29.43	29.43	29.37	29.37	-0.20%	100
Jan 27, 2026	29.43	29.43	29.43	29.43	+0.09%	100
Jan 26, 2026	29.31	29.42	29.31	29.40	+0.40%	600
Jan 23, 2026	29.31	29.33	29.28	29.28	+0.19%	700
Jan 22, 2026	29.23	29.23	29.23	29.23	+0.68%	100
Jan 21, 2026	28.88	29.08	28.88	29.03	+0.68%	600
Jan 20, 2026	28.88	28.88	28.83	28.83	-1.62%	200
Jan 16, 2026	29.35	29.35	29.31	29.31	0.00%	1.00K
Jan 15, 2026	29.31	29.31	29.31	29.31	+0.04%	100
Jan 14, 2026	29.20	29.30	29.20	29.30	-0.56%	400
Jan 13, 2026	29.50	29.50	29.46	29.46	-0.67%	300
Jan 12, 2026	29.69	29.69	29.66	29.66	+0.05%	300
Jan 9, 2026	29.64	29.64	29.64	29.64	+0.50%	100
Jan 8, 2026	29.53	29.53	29.50	29.50	+0.13%	400
Jan 7, 2026	29.62	29.62	29.46	29.46	-0.43%	100
Jan 6, 2026	29.41	29.60	29.41	29.58	+1.27%	700
Jan 5, 2026	29.28	29.28	29.21	29.21	+0.83%	300
Jan 2, 2026	28.97	28.97	28.97	28.97	-0.39%	100
Dec 31, 2025	29.10	29.10	29.09	29.09	-0.79%	2.70K
Dec 30, 2025	29.40	29.40	29.32	29.32	-0.79%	300
Dec 29, 2025	29.55	29.55	29.55	29.55	-0.21%	100
Dec 26, 2025	29.61	29.61	29.61	29.61	-0.11%	100
Dec 24, 2025	29.65	29.65	29.65	29.65	+0.48%	100
Dec 23, 2025	29.51	29.51	29.51	29.51	+0.01%	100
Dec 22, 2025	29.50	29.50	29.50	29.50	+0.71%	100
Dec 19, 2025	29.39	29.39	29.30	29.30	+0.57%	2.60K
Dec 18, 2025	29.13	29.13	29.13	29.13	+0.62%	100
Dec 17, 2025	28.95	28.95	28.95	28.95	-0.58%	200
Dec 16, 2025	29.12	29.12	29.12	29.12	-0.35%	100
Dec 15, 2025	29.22	29.22	29.22	29.22	-0.17%	100
Dec 12, 2025	29.27	29.27	29.27	29.27	-0.57%	100
Dec 11, 2025	29.44	29.44	29.44	29.44	+0.45%	100
Dec 10, 2025	29.31	29.31	29.31	29.31	+0.86%	100
Dec 9, 2025	29.06	29.06	29.06	29.06	-0.17%	100
Dec 8, 2025	29.11	29.11	29.11	29.11	-0.36%	100
Dec 5, 2025	29.21	29.21	29.21	29.21	+0.36%	100
Dec 4, 2025	29.11	29.11	29.11	29.11	-0.02%	100
Dec 3, 2025	29.10	29.12	29.10	29.11	+0.41%	1.00K
Dec 2, 2025	29.00	29.00	29.00	29.00	+0.15%	200
Dec 1, 2025	28.95	28.95	28.95	28.95	-0.73%	100
Nov 28, 2025	29.16	29.16	29.16	29.16	+0.58%	100
Nov 26, 2025	29.03	29.03	29.00	29.00	+0.60%	300
Nov 25, 2025	28.55	28.82	28.55	28.82	+1.26%	200
Nov 24, 2025	28.51	28.52	28.47	28.47	+0.55%	1.30K
Nov 21, 2025	28.31	28.31	28.31	28.31	+0.86%	100
Nov 20, 2025	28.20	28.21	28.07	28.07	-1.42%	300
Nov 19, 2025	28.47	28.47	28.47	28.47	-0.33%	100
Nov 18, 2025	28.56	28.56	28.56	28.56	-0.67%	100
Nov 17, 2025	29.07	29.07	28.76	28.76	-1.00%	300
Nov 14, 2025	29.05	29.05	29.05	29.05	+0.04%	100
Nov 13, 2025	29.03	29.03	29.03	29.03	-1.39%	100
Nov 12, 2025	29.44	29.44	29.44	29.44	+0.19%	100
Nov 11, 2025	29.42	29.42	29.38	29.38	+0.54%	200
Nov 10, 2025	29.23	29.23	29.23	29.23	+1.03%	100
Nov 7, 2025	28.93	28.93	28.93	28.93	+0.47%	100
Nov 6, 2025	28.94	28.94	28.80	28.80	-1.04%	600
Nov 5, 2025	29.10	29.10	29.10	29.10	+0.18%	100
Nov 4, 2025	29.04	29.04	29.04	29.04	-0.80%	100
Nov 3, 2025	29.28	29.28	29.28	29.28	+0.06%	100
Oct 31, 2025	29.26	29.26	29.26	29.26	+0.72%	100
Oct 30, 2025	29.05	29.05	29.05	29.05	-0.72%	100
Oct 29, 2025	29.26	29.26	29.26	29.26	-0.87%	100
Oct 28, 2025	29.57	29.60	29.52	29.52	-0.17%	500
Oct 27, 2025	29.57	29.57	29.57	29.57	+0.56%	100
Oct 24, 2025	29.41	29.41	29.41	29.41	+0.65%	100
Oct 23, 2025	29.22	29.22	29.22	29.22	+0.34%	100
Oct 22, 2025	29.08	29.12	29.08	29.12	-0.54%	200
Oct 21, 2025	29.28	29.28	29.28	29.28	+0.46%	100
Oct 20, 2025	29.14	29.14	29.14	29.14	+0.86%	100
Oct 17, 2025	28.89	28.89	28.89	28.89	+0.28%	100
Oct 16, 2025	28.77	28.81	28.75	28.81	-0.66%	200
Oct 15, 2025	29.00	29.00	29.00	29.00	+0.09%	100
Oct 14, 2025	29.08	29.08	28.98	28.98	+0.29%	300
Oct 13, 2025	28.89	28.89	28.89	28.89	+0.92%	100
Oct 10, 2025	28.63	28.63	28.63	28.63	—	100