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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.67 | 41.76 | 41.59 | 41.59 | 41.59 | -0.24% | 306 |
| Aug 14, 2025 | 41.59 | 41.69 | 41.59 | 41.69 | 41.69 | 0.08% | 133 |
| Aug 13, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.27% | 85 |
| Aug 12, 2025 | 41.50 | 41.54 | 41.50 | 41.54 | 41.54 | 0.76% | 144 |
| Aug 11, 2025 | 41.34 | 41.34 | 41.23 | 41.23 | 41.23 | -0.15% | 2,370 |
| Aug 8, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.70% | 15 |
| Aug 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.09% | 2 |
| Aug 6, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.68% | - |
| Aug 5, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.35% | 8 |
| Aug 4, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.45% | 12 |
| Aug 1, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -1.38% | 91 |
| Jul 31, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.23% | 14 |
| Jul 30, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.04% | 28 |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.17% | 156 |
| Jul 28, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.08% | 69 |
| Jul 25, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.27% | 15 |
| Jul 24, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.07% | 57 |
| Jul 23, 2025 | 40.25 | 40.90 | 40.25 | 40.90 | 40.90 | 0.63% | 570 |
| Jul 22, 2025 | 40.55 | 40.64 | 40.50 | 40.64 | 40.64 | 0.18% | 608 |
| Jul 21, 2025 | 40.07 | 40.74 | 40.07 | 40.57 | 40.57 | 0.10% | 2,870 |
| Jul 18, 2025 | 40.50 | 40.55 | 40.50 | 40.53 | 40.53 | 0.05% | 2,335 |
| Jul 17, 2025 | 40.37 | 40.51 | 40.37 | 40.51 | 40.51 | 0.51% | 105 |
| Jul 16, 2025 | 40.19 | 40.30 | 40.19 | 40.30 | 40.30 | 0.28% | 151 |
| Jul 15, 2025 | 40.17 | 40.19 | 40.17 | 40.19 | 40.19 | 0.04% | 208 |
| Jul 14, 2025 | 40.18 | 40.18 | 40.17 | 40.17 | 40.17 | 0.05% | 187 |
| Jul 11, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 34 |
| Jul 10, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.09% | 4 |
| Jul 9, 2025 | 40.09 | 40.11 | 40.09 | 40.11 | 40.11 | 0.22% | 326 |
| Jul 8, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.17% | 68 |
| Jul 7, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.15% | 170 |
| Jul 3, 2025 | 39.98 | 40.02 | 39.98 | 40.02 | 40.02 | 0.29% | 195 |
| Jul 2, 2025 | 39.84 | 39.90 | 39.83 | 39.90 | 39.90 | 0.17% | 2,063 |
| Jul 1, 2025 | 39.77 | 39.83 | 39.77 | 39.83 | 39.83 | -0.05% | 377 |
| Jun 30, 2025 | 39.76 | 39.85 | 39.76 | 39.85 | 39.85 | 0.31% | 2,653 |
| Jun 27, 2025 | 39.72 | 39.73 | 39.71 | 39.73 | 39.73 | 0.27% | 510 |
| Jun 26, 2025 | 39.57 | 39.62 | 39.57 | 39.62 | 39.62 | 0.56% | 319 |
| Jun 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 10 |
| Jun 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.93% | 360 |
| Jun 23, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.97% | 235 |
| Jun 20, 2025 | 38.89 | 38.89 | 38.66 | 38.66 | 38.66 | -0.14% | 206 |
| Jun 18, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - | 89 |
| Jun 17, 2025 | 38.88 | 38.92 | 38.72 | 38.72 | 38.72 | -0.52% | 1,700 |
| Jun 16, 2025 | 38.93 | 38.93 | 38.89 | 38.92 | 38.92 | 0.97% | 1,628 |
| Jun 13, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.74% | 129 |
| Jun 12, 2025 | 39.11 | 39.11 | 38.83 | 38.83 | 38.83 | 0.18% | 290 |
| Jun 11, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.10% | 16 |
| Jun 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.33% | 20 |
| Jun 9, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.11% | 18 |
| Jun 6, 2025 | 38.58 | 38.63 | 38.58 | 38.63 | 38.63 | 0.92% | 1,149 |
| Jun 5, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.45% | 3 |