MRBL Enhanced Equity ETF (EDGE)

EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	45.64	45.64	45.40	45.40	45.40	-1.85%	981
Feb 11, 2026	46.26	46.26	46.26	46.26	46.26	0.10%	17
Feb 10, 2026	46.21	46.21	46.21	46.21	46.21	-0.35%	128
Feb 9, 2026	46.41	46.41	46.38	46.38	46.38	0.48%	320
Feb 6, 2026	46.07	46.15	46.07	46.15	46.15	2.35%	177
Feb 5, 2026	45.09	45.09	45.09	45.09	45.09	-1.38%	52
Feb 4, 2026	45.66	45.72	45.66	45.72	45.72	-0.53%	271
Feb 3, 2026	46.15	46.19	45.70	45.97	45.97	-0.87%	2,491
Feb 2, 2026	46.37	46.37	46.37	46.37	46.37	0.65%	10
Jan 30, 2026	46.25	46.25	46.07	46.07	46.07	-0.35%	1,255
Jan 29, 2026	46.23	46.23	46.23	46.23	46.23	-0.16%	3
Jan 28, 2026	46.31	46.31	46.31	46.31	46.31	0.02%	69
Jan 27, 2026	46.36	46.36	46.30	46.30	46.30	0.37%	1,081
Jan 26, 2026	46.12	46.13	46.12	46.13	46.13	0.63%	447
Jan 23, 2026	45.84	45.84	45.84	45.84	45.84	-0.03%	1,034
Jan 22, 2026	45.77	45.89	45.77	45.85	45.85	0.55%	3,102
Jan 21, 2026	45.25	45.65	45.25	45.60	45.60	1.26%	8,728
Jan 20, 2026	45.03	45.03	45.03	45.03	45.03	-2.00%	35
Jan 16, 2026	45.95	45.95	45.95	45.95	45.95	-0.06%	226
Jan 15, 2026	46.02	46.10	45.98	45.98	45.98	0.32%	1,005
Jan 14, 2026	45.38	45.83	45.38	45.83	45.83	-0.49%	438
Jan 13, 2026	46.01	46.06	46.01	46.06	46.05	-0.05%	252
Jan 12, 2026	46.07	46.08	46.07	46.08	46.08	0.13%	544
Jan 9, 2026	46.02	46.02	46.02	46.02	46.02	0.46%	162
Jan 8, 2026	45.81	45.81	45.81	45.81	45.81	0.07%	56
Jan 7, 2026	45.78	45.78	45.78	45.78	45.78	-0.17%	14
Jan 6, 2026	45.85	45.89	45.85	45.86	45.86	0.43%	322
Jan 5, 2026	45.66	45.66	45.66	45.66	45.66	0.60%	2
Jan 2, 2026	45.51	45.51	45.39	45.39	45.38	-0.03%	123
Dec 31, 2025	45.48	45.48	45.40	45.40	45.40	-0.42%	208
Dec 30, 2025	45.58	45.59	45.58	45.59	45.59	0.03%	122
Dec 29, 2025	45.60	45.60	45.58	45.58	45.58	-0.22%	413
Dec 26, 2025	45.61	45.68	45.60	45.68	45.68	0.15%	1,195
Dec 24, 2025	45.61	45.61	45.61	45.61	45.61	0.22%	60
Dec 23, 2025	45.40	45.51	45.40	45.51	45.51	0.31%	225
Dec 22, 2025	45.37	45.37	45.37	45.37	45.37	0.63%	173
Dec 19, 2025	45.01	45.09	45.01	45.09	45.09	0.91%	141
Dec 18, 2025	44.68	44.68	44.68	44.68	44.68	0.73%	150
Dec 17, 2025	44.79	44.79	44.36	44.36	44.36	-1.12%	133
Dec 16, 2025	44.83	44.86	44.75	44.86	44.86	-0.03%	464
Dec 15, 2025	44.90	44.90	44.85	44.87	44.87	0.02%	1,595
Dec 12, 2025	44.87	44.87	44.87	44.87	44.87	-0.41%	82
Dec 11, 2025	45.05	45.05	45.05	45.05	45.05	0.20%	50
Dec 10, 2025	44.77	44.96	44.77	44.96	44.96	0.46%	220
Dec 9, 2025	44.85	44.85	44.76	44.76	44.76	0.06%	968
Dec 8, 2025	44.79	44.79	44.73	44.73	44.73	-0.18%	325
Dec 5, 2025	44.81	44.81	44.81	44.81	44.81	0.21%	21
Dec 4, 2025	44.73	44.73	44.72	44.72	44.72	0.10%	150
Dec 3, 2025	44.67	44.67	44.67	44.67	44.67	0.24%	44
Dec 2, 2025	44.56	44.56	44.56	44.56	44.56	0.27%	58

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.