The 2023 ETF Series Trust (EAGL) Historical Stock Data
27.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAGL is up 0.23% a day on average. There have been 17 days where The 2023 ETF Series Trust closed green and 13 days where EAGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-10 | 26.53 | 26.37 | ↓$0.15 (-0.58%) | 25.76 | 26.59 | 667.44K |
| 2025-04-09 | 25.18 | 27.22 | ↑$2.04 (8.10%) | 25.00 | 27.34 | 1.09M |
| 2025-04-08 | 26.27 | 25.15 | ↓$1.12 (-4.25%) | 24.96 | 26.33 | 85.68K |
| 2025-04-07 | 24.62 | 25.46 | ↑$0.84 (3.41%) | 24.58 | 26.15 | 376.44K |
| 2025-04-04 | 26.18 | 25.60 | ↓$0.58 (-2.22%) | 25.54 | 26.31 | 265.54K |
| 2025-04-03 | 27.63 | 27.12 | ↓$0.51 (-1.85%) | 27.10 | 27.63 | 645.97K |
| 2025-04-02 | 28.05 | 28.38 | ↑$0.33 (1.18%) | 28.05 | 28.43 | 203.49K |
| 2025-04-01 | 27.99 | 28.19 | ↑$0.20 (0.71%) | 27.85 | 28.22 | 1.84M |
| 2025-03-31 | 27.69 | 28.01 | ↑$0.32 (1.16%) | 27.67 | 28.03 | 281.93K |
| 2025-03-28 | 28.41 | 27.90 | ↓$0.51 (-1.80%) | 27.90 | 28.41 | 29.33K |
| 2025-03-27 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.44 | 28.63 | 50.20K |
| 2025-03-26 | 28.89 | 28.62 | ↓$0.27 (-0.93%) | 28.53 | 28.90 | 315.06K |
| 2025-03-25 | 28.81 | 28.86 | ↑$0.05 (0.16%) | 28.78 | 28.86 | 26.68K |
| 2025-03-24 | 28.66 | 28.69 | ↑$0.03 (0.09%) | 28.53 | 28.69 | 14.89K |
| 2025-03-21 | 28.28 | 28.36 | ↑$0.08 (0.28%) | 28.18 | 28.36 | 16.68K |
| 2025-03-20 | 28.26 | 28.46 | ↑$0.20 (0.71%) | 28.26 | 28.56 | 305.79K |
| 2025-03-19 | 28.24 | 28.40 | ↑$0.16 (0.57%) | 28.22 | 28.54 | 19.31K |
| 2025-03-18 | 28.22 | 28.18 | ↓$0.04 (-0.14%) | 27.97 | 28.22 | 106.46K |
| 2025-03-17 | 28.01 | 28.22 | ↑$0.21 (0.75%) | 28.01 | 28.30 | 46.52K |
| 2025-03-14 | 27.77 | 28.00 | ↑$0.23 (0.83%) | 27.75 | 28.01 | 65.64K |
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