3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.97
+0.02 (0.06%)
Dec 26, 2025, 4:00 PM EST - Market closed
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.97 | 0.06% | 28,767 |
| Dec 24, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | 0.04% | 31,620 |
| Dec 23, 2025 | 24.82 | 24.95 | 24.82 | 24.94 | 24.94 | -0.04% | 41,554 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.95 | -0.04% | 53,995 |
| Dec 19, 2025 | 24.96 | 24.96 | 24.94 | 24.96 | 24.96 | -0.16% | 44,867 |
| Dec 18, 2025 | 24.96 | 25.00 | 24.94 | 25.00 | 25.00 | 0.20% | 42,067 |
| Dec 17, 2025 | 24.93 | 24.95 | 24.92 | 24.95 | 24.95 | - | 26,005 |
| Dec 16, 2025 | 24.96 | 24.96 | 24.93 | 24.95 | 24.95 | 0.16% | 54,803 |
| Dec 15, 2025 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | -0.08% | 58,503 |
| Dec 12, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | -0.08% | 58,802 |
| Dec 11, 2025 | 24.92 | 24.97 | 24.92 | 24.95 | 24.95 | -0.08% | 67,241 |
| Dec 10, 2025 | 24.91 | 24.97 | 24.90 | 24.97 | 24.97 | 0.24% | 71,412 |
| Dec 9, 2025 | 24.91 | 24.92 | 24.90 | 24.91 | 24.91 | 0.04% | 76,547 |
| Dec 8, 2025 | 24.92 | 24.93 | 24.90 | 24.90 | 24.90 | -0.28% | 74,627 |
| Dec 5, 2025 | 24.96 | 24.97 | 24.93 | 24.97 | 24.97 | -0.08% | 50,027 |
| Dec 4, 2025 | 24.96 | 24.99 | 24.95 | 24.99 | 24.99 | - | 38,044 |
| Dec 3, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.99 | 0.20% | 94,159 |
| Dec 2, 2025 | 24.88 | 24.96 | 24.88 | 24.94 | 24.94 | -0.04% | 136,363 |
| Dec 1, 2025 | 24.95 | 24.97 | 24.94 | 24.95 | 24.95 | -0.20% | 44,260 |
| Nov 28, 2025 | 24.95 | 25.01 | 24.95 | 25.00 | 25.00 | -0.04% | 18,879 |
| Nov 26, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | 0.04% | 44,461 |
| Nov 25, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | - | 56,929 |
| Nov 24, 2025 | 24.96 | 25.00 | 24.95 | 25.00 | 25.00 | 0.04% | 56,482 |
| Nov 21, 2025 | 24.95 | 24.99 | 24.93 | 24.99 | 24.99 | 0.24% | 60,919 |
| Nov 20, 2025 | 24.92 | 24.93 | 24.91 | 24.93 | 24.93 | -0.04% | 36,827 |
| Nov 19, 2025 | 24.92 | 24.94 | 24.91 | 24.94 | 24.94 | 0.08% | 35,796 |
| Nov 18, 2025 | 24.94 | 24.94 | 24.90 | 24.92 | 24.92 | - | 52,485 |
| Nov 17, 2025 | 24.91 | 24.92 | 24.90 | 24.92 | 24.92 | -0.04% | 1,782,747 |
| Nov 14, 2025 | 24.93 | 24.93 | 24.89 | 24.93 | 24.93 | - | 40,369 |
| Nov 13, 2025 | 24.93 | 24.94 | 24.91 | 24.93 | 24.93 | -0.08% | 50,673 |
| Nov 12, 2025 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | -0.20% | 29,526 |
| Nov 11, 2025 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.32% | 47,486 |
| Nov 10, 2025 | 24.92 | 24.92 | 24.90 | 24.92 | 24.92 | -0.04% | 30,833 |
| Nov 7, 2025 | 24.90 | 24.94 | 24.90 | 24.93 | 24.93 | 0.08% | 36,812 |
| Nov 6, 2025 | 24.86 | 24.92 | 24.86 | 24.91 | 24.91 | 0.08% | 72,034 |
| Nov 5, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.89 | -0.10% | 76,678 |
| Nov 4, 2025 | 24.86 | 24.93 | 24.86 | 24.92 | 24.92 | -0.10% | 814,696 |
| Nov 3, 2025 | 25.05 | 25.05 | 24.89 | 24.94 | 24.94 | 0.10% | 67,521 |
| Oct 31, 2025 | 24.93 | 24.93 | 24.90 | 24.92 | 24.92 | 0.22% | 93,628 |
| Oct 30, 2025 | 24.91 | 24.91 | 24.86 | 24.86 | 24.86 | -0.12% | 81,227 |
| Oct 29, 2025 | 25.01 | 25.01 | 24.89 | 24.89 | 24.89 | -0.16% | 162,775 |
| Oct 28, 2025 | 24.97 | 24.99 | 24.93 | 24.93 | 24.93 | 0.04% | 175,881 |
| Oct 27, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | - | 267,128 |
| Oct 24, 2025 | 24.98 | 24.99 | 24.92 | 24.92 | 24.92 | - | 26,244 |
| Oct 23, 2025 | 25.02 | 25.02 | 24.92 | 24.92 | 24.92 | -0.36% | 706,683 |
| Oct 22, 2025 | 24.98 | 25.07 | 24.96 | 25.01 | 25.01 | 0.08% | 148,941 |
| Oct 21, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.99 | 0.08% | 86,194 |
| Oct 20, 2025 | 24.95 | 24.97 | 24.94 | 24.97 | 24.97 | 0.04% | 161,929 |
| Oct 17, 2025 | 24.97 | 24.97 | 24.93 | 24.96 | 24.96 | -0.04% | 37,349 |
| Oct 16, 2025 | 24.86 | 24.97 | 24.86 | 24.97 | 24.97 | 0.22% | 20,308 |