NYSEArca - Nasdaq Real Time Price
USD
Global X S&P 500 U.S. Revenue Leaders ETF (EGLE)
32.24
-0.06
(-0.18%)
At close: October 16 at 3:27:45 PM EDT
Trade EGLE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
32.24
32.24
32.24
32.24
32.24
100
Oct 30, 2026
32.30
32.30
32.30
32.30
32.30
100
Oct 29, 2026
32.71
32.71
32.71
32.71
32.71
100
Oct 28, 2026
32.66
32.66
32.66
32.66
32.66
100
Oct 27, 2026
32.65
32.65
32.65
32.65
32.65
100
Oct 26, 2026
32.54
32.54
32.54
32.54
32.54
100
Oct 23, 2026
32.26
32.26
32.26
32.26
32.26
100
Oct 22, 2026
32.43
32.43
32.43
32.43
32.43
100
Oct 21, 2026
32.65
32.65
32.65
32.65
32.65
100
Oct 20, 2026
32.45
32.45
32.45
32.45
32.45
100
Oct 19, 2026
32.25
32.25
32.25
32.25
32.25
100
Oct 16, 2026
32.47
32.47
32.09
32.11
32.11
2,300
Oct 15, 2026
32.38
32.41
32.38
32.41
32.41
200
Oct 14, 2026
32.19
32.19
32.19
32.19
32.19
100
Oct 13, 2026
32.50
32.50
32.50
32.50
32.50
100
Oct 12, 2026
32.58
32.58
32.58
32.58
32.58
100
Oct 9, 2026
32.51
32.62
32.51
32.62
32.62
500
Oct 8, 2026
32.43
32.43
32.34
32.34
32.34
100
Oct 7, 2026
32.49
32.49
32.49
32.49
32.49
100
Oct 6, 2026
32.55
32.55
32.55
32.55
32.55
100
Oct 5, 2026
32.30
32.30
32.30
32.30
32.30
100
Oct 2, 2026
32.10
32.10
32.10
32.10
32.10
100
Oct 1, 2026
31.92
31.92
31.92
31.92
31.92
100
Sep 30, 2026
31.86
31.86
31.86
31.86
31.86
100
Sep 29, 2026
31.90
31.90
31.90
31.90
31.90
100
Sep 28, 2026
31.96
31.96
31.96
31.96
31.96
100
Sep 25, 2026
32.19
32.19
32.19
32.19
32.19
100
Sep 24, 2026
32.00
32.00
32.00
32.00
32.00
100
Sep 23, 2026
32.08
32.08
32.08
32.08
32.08
100
Sep 22, 2026
32.26
32.26
32.26
32.26
32.26
100
Sep 21, 2026
32.24
32.34
32.24
32.34
32.34
400
Sep 18, 2026
32.00
32.00
32.00
32.00
32.00
100
Sep 17, 2026
32.04
32.04
32.04
32.04
32.04
100
Sep 16, 2026
31.72
31.72
31.72
31.72
31.72
100
Sep 15, 2026
31.99
31.99
31.92
31.92
31.92
800
Sep 14, 2026
32.07
32.13
32.07
32.13
32.13
100
Sep 11, 2026
32.17
32.17
32.17
32.17
32.17
100
Sep 10, 2026
32.00
32.00
31.96
31.96
31.96
300
Sep 9, 2026
32.21
32.21
32.21
32.21
32.21
100
Sep 8, 2026
32.42
32.42
32.42
32.42
32.42
100
Sep 4, 2026
32.76
32.76
32.76
32.76
32.76
100
Sep 3, 2026
32.93
32.93
32.93
32.93
32.93
100
Sep 2, 2026
32.47
32.47
32.47
32.47
32.47
100
Sep 1, 2026
32.33
32.33
32.33
32.33
32.33
100
Aug 31, 2026
32.70
32.70
32.70
32.70
32.70
100
Aug 28, 2026
32.75
32.75
32.75
32.75
32.75
100
Aug 27, 2026
32.81
32.81
32.81
32.81
32.81
100
Aug 26, 2026
32.52
32.52
32.52
32.52
32.52
100
Aug 25, 2026
32.52
32.52
32.52
32.52
32.52
100
Aug 24, 2026
32.42
32.42
32.42
32.42
32.42
100
Aug 21, 2026
32.49
32.49
32.49
32.49
32.49
100
Aug 20, 2026
32.31
32.31
32.31
32.31
32.31
100
Aug 19, 2026
32.63
32.63
32.63
32.63
32.63
100
Aug 18, 2026
32.49
32.49
32.49
32.49
32.49
100
Aug 17, 2026
32.62
32.62
32.62
32.62
32.62
100
Aug 14, 2026
32.85
32.85
32.85
32.85
32.85
100
Aug 13, 2026
32.92
32.92
32.92
32.92
32.92
100
Aug 12, 2026
32.70
32.70
32.70
32.70
32.70
100
Aug 11, 2026
32.60
32.60
32.60
32.60
32.60
100
Aug 10, 2026
32.65
32.65
32.65
32.65
32.65
100
Aug 7, 2026
32.57
32.57
32.57
32.57
32.57
200
Aug 6, 2026
32.32
32.32
32.32
32.32
32.32
100
Aug 5, 2026
32.42
32.42
32.42
32.42
32.42
100
Aug 4, 2026
32.09
32.34
32.09
32.34
32.34
200
Aug 3, 2026
31.77
31.87
31.77
31.87
31.87
200
Jul 31, 2026
31.25
31.25
31.25
31.25
31.25
400
Jul 30, 2026
30.86
30.86
30.86
30.86
30.86
100
Jul 29, 2026
30.49
30.49
30.21
30.21
30.21
100
Jul 28, 2026
30.74
30.74
30.74
30.74
30.74
100
Jul 27, 2026
30.57
30.57
30.57
30.57
30.57
100
Jul 24, 2026
30.54
30.54
30.54
30.54
30.54
100
Jul 23, 2026
30.47
30.47
30.47
30.47
30.47
100
Jul 22, 2026
30.81
30.81
30.81
30.81
30.81
100
Jul 21, 2026
30.84
30.84
30.84
30.84
30.84
100
Jul 20, 2026
30.64
30.64
30.64
30.64
30.64
100
Jul 17, 2026
30.86
30.86
30.73
30.73
30.73
200
Jul 16, 2026
30.95
30.96
30.95
30.96
30.96
100
Jul 15, 2026
30.85
30.94
30.85
30.94
30.94
300
Jul 14, 2026
30.95
30.95
30.95
30.95
30.95
100
Jul 13, 2026
30.87
30.87
30.82
30.87
30.87
500
Jul 10, 2026
30.85
30.96
30.85
30.96
30.96
200
Jul 9, 2026
30.68
30.83
30.68
30.81
30.81
400
Jul 8, 2026
30.61
30.69
30.53
30.69
30.69
300
Jul 7, 2026
30.86
30.86
30.86
30.86
30.86
100
Jul 6, 2026
30.86
30.86
30.86
30.86
30.86
100
Jul 2, 2026
30.74
30.74
30.74
30.74
30.74
100
Jul 1, 2026
30.52
30.66
30.52
30.66
30.66
1,000
Jun 30, 2026
30.63
30.63
30.63
30.63
30.63
500
Jun 29, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
30.62
30.67
30.31
30.56
30.56
1,800
Jun 26, 2026
30.54
30.54
30.53
30.53
30.38
300
Jun 25, 2026
30.28
30.28
30.28
30.28
30.14
100
Jun 24, 2026
30.25
30.25
30.25
30.25
30.10
300
Jun 23, 2026
30.42
30.42
30.38
30.38
30.23
300
Jun 22, 2026
30.60
30.60
30.60
30.60
30.45
100
Jun 18, 2026
30.55
30.70
30.55
30.65
30.50
400
Jun 17, 2026
30.87
30.87
30.44
30.44
30.29
300
Jun 16, 2026
31.06
31.06
30.94
30.94
30.79
200
Jun 15, 2026
31.11
31.16
31.05
31.05
30.90
1,200
Jun 12, 2026
30.66
30.66
30.65
30.65
30.50
300
Jun 11, 2026
30.21
30.59
30.21
30.57
30.42
3,000
Jun 10, 2026
30.21
30.21
30.21
30.21
30.06
100
Jun 9, 2026
30.54
30.54
30.54
30.54
30.39
200
Jun 8, 2026
30.66
30.66
30.61
30.61
30.46
300
Jun 5, 2026
30.95
30.95
30.61
30.61
30.46
600
Jun 4, 2026
31.22
31.22
31.22
31.22
31.06
100
Jun 3, 2026
31.08
31.08
31.08
31.08
30.93
100
Jun 2, 2026
31.43
31.43
31.43
31.43
31.28
600
Jun 1, 2026
31.33
31.57
31.33
31.56
31.40
1,600
May 29, 2026
31.29
31.29
31.29
31.29
31.13
100
May 28, 2026
30.84
30.84
30.84
30.84
30.68
100
May 27, 2026
30.57
30.57
30.57
30.57
30.42
100
May 26, 2026
30.52
30.52
30.52
30.52
30.37
100
May 22, 2026
30.29
30.29
30.29
30.29
30.14
100
May 21, 2026
30.10
30.10
30.10
30.10
29.95
100
May 20, 2026
30.01
30.01
30.01
30.01
29.86
100
May 19, 2026
29.72
29.72
29.72
29.72
29.58
100
May 18, 2026
29.86
29.86
29.86
29.86
29.72
100
May 15, 2026
29.75
29.75
29.75
29.75
29.60
100
May 14, 2026
29.93
29.93
29.93
29.93
29.78
100
May 13, 2026
29.73
29.73
29.73
29.73
29.58
100
May 12, 2026
29.74
29.74
29.74
29.74
29.60
100
May 11, 2026
29.73
29.73
29.73
29.73
29.59
100
May 8, 2026
29.73
29.73
29.73
29.73
29.58
100
May 7, 2026
29.60
29.60
29.60
29.60
29.45
200
May 6, 2026
29.70
29.70
29.70
29.70
29.55
100
May 5, 2026
29.57
29.57
29.57
29.57
29.43
100
May 4, 2026
29.41
29.41
29.41
29.41
29.26
100
May 1, 2026
29.42
29.42
29.42
29.42
29.27
100
Apr 30, 2026
29.30
29.30
29.30
29.30
29.16
100
Apr 29, 2026
28.99
28.99
28.99
28.99
28.84
100
Apr 28, 2026
29.07
29.07
29.07
29.07
28.92
100
Apr 27, 2026
29.13
29.16
29.12
29.12
28.98
2,800
Apr 24, 2026
29.14
29.14
29.14
29.14
28.99
100
Apr 23, 2026
28.90
29.12
28.90
29.12
28.98
600
Apr 22, 2026
29.36
29.36
29.36
29.36
29.21
100
Apr 21, 2026
29.17
29.17
29.11
29.11
28.97
400
Apr 20, 2026
29.17
29.17
29.17
29.17
29.03
100
Apr 17, 2026
29.17
29.17
29.17
29.17
29.03
100
Apr 16, 2026
28.89
28.89
28.89
28.89
28.74
100
Apr 15, 2026
28.72
28.72
28.72
28.72
28.58
100
Apr 14, 2026
28.56
28.56
28.56
28.56
28.42
100
Apr 13, 2026
28.29
28.29
28.29
28.29
28.15
200
Apr 10, 2026
27.92
27.92
27.92
27.92
27.78
100
Apr 9, 2026
28.15
28.15
28.15
28.15
28.01
100
Apr 8, 2026
28.08
28.09
28.08
28.09
27.96
100
Apr 7, 2026
27.42
27.58
27.42
27.58
27.45
300
Apr 6, 2026
27.59
27.59
27.59
27.59
27.46
100
Apr 2, 2026
27.52
27.52
27.52
27.52
27.38
100
Apr 1, 2026
27.45
27.56
27.45
27.47
27.33
200
Mar 31, 2026
27.00
27.32
27.00
27.32
27.18
500
Mar 30, 2026
26.76
26.76
26.76
26.76
26.62
300
Mar 27, 2026
26.78
26.78
26.78
26.78
26.65
100
Mar 26, 2026
27.23
27.23
27.23
27.23
27.10
100
Mar 25, 2026
27.52
27.52
27.52
27.52
27.39
100
Mar 24, 2026
27.44
27.44
27.44
27.44
27.31
100
Mar 23, 2026
27.66
27.66
27.66
27.66
27.53
100
Mar 20, 2026
27.40
27.40
27.40
27.40
27.27
100
Mar 19, 2026
27.76
27.79
27.76
27.79
27.65
200
Mar 18, 2026
27.86
27.86
27.86
27.86
27.72
100
Mar 17, 2026
28.26
28.26
28.26
28.26
28.12
200
Mar 16, 2026
28.18
28.18
28.18
28.18
28.04
100
Mar 13, 2026
27.96
27.96
27.96
27.96
27.82
100
Mar 12, 2026
28.00
28.00
28.00
28.00
27.86
100
Mar 11, 2026
28.33
28.33
28.33
28.33
28.19
100
Mar 10, 2026
28.42
28.42
28.38
28.38
28.24
300
Mar 9, 2026
28.42
28.55
28.42
28.55
28.41
300
Mar 6, 2026
28.54
28.54
28.54
28.54
28.40
100
Mar 5, 2026
28.79
28.79
28.79
28.79
28.65
100
Mar 4, 2026
28.93
28.93
28.93
28.93
28.78
100
Mar 3, 2026
28.22
28.61
28.22
28.61
28.47
200
Mar 2, 2026
28.74
28.75
28.74
28.75
28.61
300
Feb 27, 2026
28.70
28.70
28.70
28.70
28.56
100
Feb 26, 2026
28.70
28.70
28.70
28.70
28.56
100
Feb 25, 2026
28.60
28.60
28.60
28.60
28.46
100
Feb 24, 2026
28.40
28.42
28.40
28.42
28.28
300
Feb 23, 2026
28.20
28.20
28.20
28.20
28.07
100
Feb 20, 2026
28.72
28.72
28.62
28.65
28.51
1,900
Feb 19, 2026
28.58
28.58
28.58
28.58
28.44
100
Feb 18, 2026
28.67
28.67
28.67
28.67
28.53
100
Feb 17, 2026
28.51
28.51
28.51
28.51
28.37
100
Feb 13, 2026
28.60
28.60
28.60
28.60
28.46
100
Feb 12, 2026
28.36
28.36
28.36
28.36
28.22
100
Feb 11, 2026
28.73
28.73
28.73
28.73
28.59
100
Feb 10, 2026
28.84
28.84
28.78
28.78
28.64
400
Feb 9, 2026
28.83
28.83
28.83
28.83
28.69
100
Feb 6, 2026
28.71
28.71
28.71
28.71
28.56
100
Feb 5, 2026
28.23
28.23
28.23
28.23
28.09
100
Feb 4, 2026
28.75
28.75
28.75
28.75
28.61
100
Feb 3, 2026
28.63
28.80
28.63
28.80
28.66
400
Feb 2, 2026
29.01
29.01
29.01
29.01
28.87
100
Jan 30, 2026
28.97
28.97
28.89
28.89
28.75
500
Jan 29, 2026
29.18
29.18
28.98
28.98
28.83
600
Jan 28, 2026
29.43
29.43
29.37
29.37
29.22
100
Jan 27, 2026
29.43
29.43
29.43
29.43
29.28
100
Jan 26, 2026
29.31
29.42
29.31
29.40
29.26
600
Jan 23, 2026
29.31
29.33
29.28
29.28
29.14
700
Jan 22, 2026
29.23
29.23
29.23
29.23
29.08
100
Jan 21, 2026
28.88
29.08
28.88
29.03
28.89
600
Jan 20, 2026
28.88
28.88
28.83
28.83
28.69
200
Jan 16, 2026
29.35
29.35
29.31
29.31
29.16
1,000
Jan 15, 2026
29.31
29.31
29.31
29.31
29.16
100
Jan 14, 2026
29.20
29.30
29.20
29.30
29.15
400
Jan 13, 2026
29.50
29.50
29.46
29.46
29.31
300
Jan 12, 2026
29.69
29.69
29.66
29.66
29.51
300
Jan 9, 2026
29.64
29.64
29.64
29.64
29.50
100
Jan 8, 2026
29.53
29.53
29.50
29.50
29.35
400
Jan 7, 2026
29.62
29.62
29.46
29.46
29.31
100
Jan 6, 2026
29.41
29.60
29.41
29.58
29.44
700
Jan 5, 2026
29.28
29.28
29.21
29.21
29.07
300
Jan 2, 2026
28.97
28.97
28.97
28.97
28.83
100
Dec 31, 2025
29.10
29.10
29.08
29.08
28.94
2,700
Dec 30, 2025
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
29.40
29.40
29.32
29.32
29.17
300
Dec 29, 2025
29.55
29.55
29.55
29.55
29.20
100
Dec 26, 2025
29.61
29.61
29.61
29.61
29.26
100
Dec 24, 2025
29.65
29.65
29.65
29.65
29.29
100
Dec 23, 2025
29.50
29.50
29.50
29.50
29.15
100
Dec 22, 2025
29.50
29.50
29.50
29.50
29.15
100
Dec 19, 2025
29.39
29.39
29.30
29.30
28.95
2,600
Dec 18, 2025
29.13
29.13
29.13
29.13
28.78
100
Dec 17, 2025
28.95
28.95
28.95
28.95
28.61
200
Dec 16, 2025
29.12
29.12
29.12
29.12
28.77
100
Dec 15, 2025
29.22
29.22
29.22
29.22
28.87
100
Dec 12, 2025
29.27
29.27
29.27
29.27
28.92
100
Dec 11, 2025
29.44
29.44
29.44
29.44
29.09
100
Dec 10, 2025
29.31
29.31
29.31
29.31
28.96
100
Dec 9, 2025
29.06
29.06
29.06
29.06
28.71
100
Dec 8, 2025
29.11
29.11
29.11
29.11
28.76
100
Dec 5, 2025
29.21
29.21
29.21
29.21
28.86
100
Dec 4, 2025
29.11
29.11
29.11
29.11
28.76
100
Dec 3, 2025
29.10
29.12
29.10
29.11
28.77
1,000
Dec 2, 2025
29.00
29.00
29.00
29.00
28.65
200
Dec 1, 2025
28.95
28.95
28.95
28.95
28.61
100
Nov 28, 2025
29.16
29.16
29.16
29.16
28.81
100
Nov 26, 2025
29.03
29.03
29.00
29.00
28.65
300
Nov 25, 2025
28.55
28.82
28.55
28.82
28.48
200
Nov 24, 2025
28.51
28.52
28.47
28.47
28.12
1,300
Nov 21, 2025
28.31
28.31
28.31
28.31
27.97
100
Nov 20, 2025
28.20
28.21
28.07
28.07
27.73
300
Nov 19, 2025
28.47
28.47
28.47
28.47
28.13
100
Nov 18, 2025
28.56
28.56
28.56
28.56
28.22
100
Nov 17, 2025
29.07
29.07
28.76
28.76
28.41
300
Nov 14, 2025
29.05
29.05
29.05
29.05
28.70
100
Nov 13, 2025
29.03
29.03
29.03
29.03
28.69
100
Nov 12, 2025
29.44
29.44
29.44
29.44
29.09
100
Nov 11, 2025
29.42
29.42
29.38
29.38
29.03
200
Nov 10, 2025
29.23
29.23
29.23
29.23
28.88
100
Nov 7, 2025
28.93
28.93
28.93
28.93
28.58
100
Nov 6, 2025
28.94
28.94
28.80
28.80
28.45
600
Nov 5, 2025
29.10
29.10
29.10
29.10
28.75
100
Nov 4, 2025
29.04
29.04
29.04
29.04
28.70
100
Nov 3, 2025
29.28
29.28
29.28
29.28
28.93
100
