The 2023 ETF Series Trust (EAGL) Historical Stock Data
32.12 ↓0.19 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAGL is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 32.37 | 32.12 | ↓$0.25 (-0.77%) | 32.06 | 32.37 | 198.31K |
| 2025-12-05 | 32.35 | 32.31 | ↓$0.04 (-0.12%) | 32.25 | 32.50 | 71.65K |
| 2025-12-04 | 32.35 | 32.28 | ↓$0.07 (-0.22%) | 32.17 | 32.35 | 86.82K |
| 2025-12-03 | 31.93 | 32.39 | ↑$0.46 (1.44%) | 31.93 | 32.41 | 96.82K |
| 2025-12-02 | 31.90 | 31.97 | ↑$0.07 (0.22%) | 31.82 | 32.00 | 96.24K |
| 2025-12-01 | 31.70 | 31.77 | ↑$0.07 (0.22%) | 31.70 | 31.98 | 241.92K |
| 2025-11-28 | 31.86 | 31.92 | ↑$0.06 (0.19%) | 31.77 | 31.93 | 35.49K |
| 2025-11-26 | 31.58 | 31.74 | ↑$0.16 (0.51%) | 31.58 | 31.82 | 204.67K |
| 2025-11-25 | 31.14 | 31.65 | ↑$0.51 (1.64%) | 31.09 | 31.67 | 106.88K |
| 2025-11-24 | 31.00 | 31.05 | ↑$0.05 (0.16%) | 30.87 | 31.10 | 207.25K |
| 2025-11-21 | 30.22 | 30.68 | ↑$0.46 (1.52%) | 30.22 | 30.82 | 399.72K |
| 2025-11-20 | 30.80 | 30.13 | ↓$0.67 (-2.17%) | 30.13 | 30.96 | 72.97K |
| 2025-11-19 | 30.56 | 30.48 | ↓$0.08 (-0.26%) | 30.29 | 30.59 | 79.55K |
| 2025-11-18 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.36 | 30.72 | 171.58K |
| 2025-11-17 | 31.19 | 30.82 | ↓$0.37 (-1.19%) | 30.71 | 31.19 | 178.32K |
| 2025-11-14 | 31.02 | 31.21 | ↑$0.19 (0.61%) | 31.00 | 31.36 | 60.36K |
| 2025-11-13 | 31.66 | 31.32 | ↓$0.34 (-1.07%) | 31.28 | 31.73 | 119.65K |
| 2025-11-12 | 31.75 | 31.79 | ↑$0.04 (0.13%) | 31.73 | 31.87 | 82.52K |
| 2025-11-11 | 31.59 | 31.75 | ↑$0.16 (0.51%) | 31.57 | 31.79 | 123.22K |
| 2025-11-10 | 31.45 | 31.57 | ↑$0.12 (0.38%) | 31.30 | 31.59 | 373.52K |
| 2025-11-07 | 31.04 | 31.29 | ↑$0.25 (0.81%) | 30.87 | 31.29 | 133.17K |
| 2025-11-06 | 31.67 | 31.25 | ↓$0.42 (-1.33%) | 31.24 | 31.67 | 56.67K |
| 2025-11-05 | 31.70 | 31.72 | ↑$0.02 (0.06%) | 31.57 | 31.85 | 84.66K |
| 2025-11-04 | 31.68 | 31.74 | ↑$0.06 (0.19%) | 31.68 | 31.91 | 105.57K |
| 2025-11-03 | 32.10 | 32.01 | ↓$0.09 (-0.28%) | 31.82 | 32.10 | 91.21K |
| 2025-10-31 | 32.07 | 32.05 | ↓$0.02 (-0.06%) | 31.90 | 32.11 | 160.62K |
| 2025-10-30 | 31.93 | 31.84 | ↓$0.09 (-0.28%) | 31.81 | 32.09 | 121.32K |
| 2025-10-29 | 32.33 | 32.28 | ↓$0.05 (-0.15%) | 32.11 | 32.39 | 160.43K |
| 2025-10-28 | 32.46 | 32.35 | ↓$0.11 (-0.34%) | 32.33 | 32.52 | 173.14K |
| 2025-10-27 | 32.49 | 32.44 | ↓$0.05 (-0.15%) | 32.42 | 32.54 | 160.63K |
Create an account or log in to view more rows.
$EAGL Bears always win...
Bulls have to be forever bagholders....
$EAGL We will not sell!
$EAGL still bullish
$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