Stockscreener 앱 받기
30.58
0.03%
0.010
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $30.70 | $30.19 | $0.51 | 121,500.0 | +0.03% |
| 2026-04-01 | $30.70 | $30.39 | $0.31 | 261,588.0 | +0.49% |
| 2026-03-31 | $30.47 | $29.82 | $0.65 | 270,170.0 | +3.01% |
| 2026-03-30 | $29.78 | $29.38 | $0.40 | 298,946.0 | +0.96% |
| 2026-03-27 | $29.78 | $29.23 | $0.55 | 1,015,787.0 | -2.11% |
| 2026-03-26 | $30.23 | $29.85 | $0.38 | 1,003,512.0 | -1.29% |
| 2026-03-25 | $30.53 | $30.01 | $0.52 | 253,564.0 | +0.20% |
| 2026-03-24 | $30.34 | $30.12 | $0.22 | 190,130.0 | -0.95% |
| 2026-03-23 | $30.89 | $30.42 | $0.47 | 471,035.0 | +0.69% |
| 2026-03-20 | $30.54 | $30.16 | $0.38 | 128,324.0 | -1.14% |
| 2026-03-19 | $30.75 | $30.41 | $0.34 | 478,566.0 | -0.42% |
| 2026-03-18 | $31.21 | $30.72 | $0.49 | 196,697.0 | -1.76% |
| 2026-03-17 | $31.45 | $31.25 | $0.205 | 211,634.0 | +0.71% |
| 2026-03-16 | $31.16 | $30.83 | $0.3299 | 231,376.0 | +1.34% |
| 2026-03-13 | $30.95 | $30.55 | $0.4049 | 189,226.0 | +0.16% |
| 2026-03-12 | $31.04 | $30.57 | $0.47 | 487,745.0 | -1.95% |
| 2026-03-11 | $31.37 | $31.05 | $0.32 | 570,887.0 | -0.06% |
| 2026-03-10 | $31.55 | $31.18 | $0.375 | 254,918.0 | -0.89% |
| 2026-03-09 | $31.56 | $30.80 | $0.76 | 235,931.0 | +0.35% |
Eagle Capital Select Equity Etf 주식 (EAGL) 연도별 가격 이력
이 심층 분석에서는 Eagle Capital Select Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Capital Select Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $30.70 | $30.19 | $0.51 | 504,588.0 | +0.53% |
| 2026-03 | $32.05 | $29.23 | $2.82 | 8,695,256.0 | -5.14% |
| 2026-02 | $32.75 | $31.20 | $1.55 | 7,101,267.0 | -1.11% |
| 2026-01 | $33.88 | $32.26 | $1.62 | 8,063,273.0 | -0.09% |
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.90 | $31.70 | $1.20 | 4,079,466.0 | +2.26% |
| 2025-11 | $32.10 | $30.11 | $1.99 | 2,693,062.0 | -0.41% |
| 2025-10 | $32.54 | $30.85 | $1.69 | 3,858,615.0 | +2.53% |
| 2025-09 | $31.49 | $30.53 | $0.9644 | 2,528,428.0 | +0.87% |
| 2025-08 | $31.03 | $29.20 | $1.83 | 3,018,450.0 | +4.06% |
| 2025-07 | $30.59 | $29.73 | $0.86 | 4,352,985.0 | -1.33% |
| 2025-06 | $30.22 | $28.44 | $1.78 | 1,858,171.0 | +5.56% |
| 2025-05 | $29.04 | $27.54 | $1.50 | 7,274,862.0 | +4.50% |
| 2025-04 | $28.43 | $24.58 | $3.85 | 9,100,115.0 | -2.32% |
| 2025-03 | $29.13 | $27.34 | $1.79 | 1,741,635.0 | -3.11% |
| 2025-02 | $29.65 | $28.48 | $1.16 | 2,103,016.0 | -1.73% |
| 2025-01 | $29.69 | $27.76 | $1.93 | 1,701,695.0 | +5.64% |
Eagle Capital Select Equity Etf 주식 (EAGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.23 | $27.70 | $1.53 | 2,396,225.0 | -3.21% |
| 2024-11 | $29.22 | $27.58 | $1.64 | 939,104.0 | +5.20% |
| 2024-10 | $27.83 | $27.07 | $0.7603 | 1,139,554.0 | +0.07% |
| 2024-09 | $27.54 | $25.61 | $1.93 | 1,076,879.0 | +1.45% |
| 2024-08 | $26.98 | $24.77 | $2.21 | 1,467,131.0 | +1.66% |
| 2024-07 | $27.13 | $25.90 | $1.23 | 1,451,901.0 | +0.23% |
| 2024-06 | $26.59 | $25.63 | $0.955 | 1,287,117.0 | +2.61% |
| 2024-05 | $26.21 | $24.80 | $1.41 | 1,907,159.0 | +4.19% |
| 2024-04 | $25.42 | $24.64 | $0.775 | 462,232.0 | +0.00% |
0.16%
0.62%
자본화:
|
볼륨(24시간):