MRBL Enhanced Equity ETF (EDGE)
BATS: EDGE · Real-Time Price · USD
41.63
+0.05 (0.11%)
At close: Aug 18, 2025, 4:00 PM
41.63
0.00 (0.00%)
After-hours: Aug 18, 2025, 4:10 PM EDT

EDGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202541.6741.7641.5941.5941.59-0.24%306
Aug 14, 202541.5941.6941.5941.6941.690.08%133
Aug 13, 202541.6641.6641.6641.6641.660.27%85
Aug 12, 202541.5041.5441.5041.5441.540.76%144
Aug 11, 202541.3441.3441.2341.2341.23-0.15%2,370
Aug 8, 202541.2941.2941.2941.2941.290.70%15
Aug 7, 202541.0041.0041.0041.0041.00-0.09%2
Aug 6, 202541.0441.0441.0441.0441.040.68%-
Aug 5, 202540.7640.7640.7640.7640.76-0.35%8
Aug 4, 202540.9140.9140.9140.9140.911.45%12
Aug 1, 202540.3240.3240.3240.3240.32-1.38%91
Jul 31, 202540.8940.8940.8940.8940.89-0.23%14
Jul 30, 202540.9840.9840.9840.9840.98-0.04%28
Jul 29, 202541.0041.0041.0041.0041.00-0.17%156
Jul 28, 202541.0741.0741.0741.0741.070.08%69
Jul 25, 202541.0441.0441.0441.0441.040.27%15
Jul 24, 202540.9340.9340.9340.9340.930.07%57
Jul 23, 202540.2540.9040.2540.9040.900.63%570
Jul 22, 202540.5540.6440.5040.6440.640.18%608
Jul 21, 202540.0740.7440.0740.5740.570.10%2,870
Jul 18, 202540.5040.5540.5040.5340.530.05%2,335
Jul 17, 202540.3740.5140.3740.5140.510.51%105
Jul 16, 202540.1940.3040.1940.3040.300.28%151
Jul 15, 202540.1740.1940.1740.1940.190.04%208
Jul 14, 202540.1840.1840.1740.1740.170.05%187
Jul 11, 202540.1540.1540.1540.1540.15-34
Jul 10, 202540.1540.1540.1540.1540.150.09%4
Jul 9, 202540.0940.1140.0940.1140.110.22%326
Jul 8, 202540.0240.0240.0240.0240.020.17%68
Jul 7, 202539.9639.9639.9639.9639.96-0.15%170
Jul 3, 202539.9840.0239.9840.0240.020.29%195
Jul 2, 202539.8439.9039.8339.9039.900.17%2,063
Jul 1, 202539.7739.8339.7739.8339.83-0.05%377
Jun 30, 202539.7639.8539.7639.8539.850.31%2,653
Jun 27, 202539.7239.7339.7139.7339.730.27%510
Jun 26, 202539.5739.6239.5739.6239.620.56%319
Jun 25, 202539.4039.4039.4039.4039.40-10
Jun 24, 202539.4039.4039.4039.4039.400.93%360
Jun 23, 202539.0439.0439.0439.0439.040.97%235
Jun 20, 202538.8938.8938.6638.6638.66-0.14%206
Jun 18, 202538.7238.7238.7238.7238.72-89
Jun 17, 202538.8838.9238.7238.7238.72-0.52%1,700
Jun 16, 202538.9338.9338.8938.9238.920.97%1,628
Jun 13, 202538.5538.5538.5538.5538.55-0.74%129
Jun 12, 202539.1139.1138.8338.8338.830.18%290
Jun 11, 202538.7638.7638.7638.7638.76-0.10%16
Jun 10, 202538.8038.8038.8038.8038.800.33%20
Jun 9, 202538.6838.6838.6838.6838.680.11%18
Jun 6, 202538.5838.6338.5838.6338.630.92%1,149
Jun 5, 202538.2838.2838.2838.2838.28-0.45%3