3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.74
-0.02 (-0.08%)
Feb 11, 2026, 11:40 AM EST - Market open
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | - | -0.12% | 1,554 |
| Feb 10, 2026 | 24.75 | 24.76 | 24.74 | 24.76 | 24.76 | 0.16% | 57,095 |
| Feb 9, 2026 | 24.71 | 24.73 | 24.71 | 24.72 | 24.72 | - | 89,778 |
| Feb 6, 2026 | 24.71 | 24.72 | 24.69 | 24.72 | 24.72 | 0.04% | 90,632 |
| Feb 5, 2026 | 24.66 | 24.71 | 24.66 | 24.71 | 24.71 | 0.16% | 56,716 |
| Feb 4, 2026 | 24.65 | 24.78 | 24.65 | 24.67 | 24.67 | -0.02% | 79,865 |
| Feb 3, 2026 | 24.64 | 24.68 | 24.64 | 24.68 | 24.68 | 0.06% | 1,236,150 |
| Feb 2, 2026 | 24.75 | 24.75 | 24.65 | 24.66 | 24.66 | 0.16% | 110,425 |
| Jan 30, 2026 | 24.74 | 24.74 | 24.62 | 24.62 | 24.62 | -0.49% | 62,422 |
| Jan 29, 2026 | 24.67 | 24.74 | 24.67 | 24.74 | 24.74 | 0.24% | 52,291 |
| Jan 28, 2026 | 24.66 | 24.70 | 24.65 | 24.68 | 24.68 | -0.12% | 32,712 |
| Jan 27, 2026 | 24.68 | 24.71 | 24.67 | 24.71 | 24.71 | 0.16% | 48,043 |
| Jan 26, 2026 | 24.66 | 24.68 | 24.66 | 24.67 | 24.67 | 0.04% | 34,807 |
| Jan 23, 2026 | 24.38 | 24.66 | 24.38 | 24.66 | 24.66 | 0.08% | 41,812 |
| Jan 22, 2026 | 24.62 | 24.64 | 24.62 | 24.64 | 24.64 | 0.04% | 49,711 |
| Jan 21, 2026 | 24.61 | 24.64 | 24.61 | 24.63 | 24.63 | 0.08% | 31,150 |
| Jan 20, 2026 | 24.60 | 24.62 | 24.60 | 24.61 | 24.61 | -0.12% | 95,509 |
| Jan 16, 2026 | 24.67 | 24.67 | 24.63 | 24.64 | 24.64 | -0.12% | 50,137 |
| Jan 15, 2026 | 24.68 | 24.69 | 24.66 | 24.67 | 24.67 | -0.08% | 67,013 |
| Jan 14, 2026 | 24.69 | 24.70 | 24.68 | 24.69 | 24.69 | 0.08% | 143,751 |
| Jan 13, 2026 | 24.67 | 24.68 | 24.65 | 24.67 | 24.67 | - | 72,246 |
| Jan 12, 2026 | 24.65 | 24.67 | 24.65 | 24.67 | 24.67 | - | 52,946 |
| Jan 9, 2026 | 24.65 | 24.67 | 24.64 | 24.67 | 24.67 | 0.08% | 32,055 |
| Jan 8, 2026 | 24.65 | 24.66 | 24.63 | 24.65 | 24.65 | -0.12% | 47,046 |
| Jan 7, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 0.08% | 31,482 |
| Jan 6, 2026 | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | -0.04% | 50,048 |
| Jan 5, 2026 | 24.65 | 24.67 | 24.65 | 24.67 | 24.67 | 0.16% | 48,920 |
| Jan 2, 2026 | 24.71 | 24.71 | 24.62 | 24.63 | 24.63 | -0.08% | 33,053 |
| Dec 31, 2025 | 24.66 | 24.67 | 24.64 | 24.65 | 24.65 | -0.06% | 53,335 |
| Dec 30, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.67 | -1.26% | 29,164 |
| Dec 29, 2025 | 24.97 | 24.99 | 24.97 | 24.98 | 24.66 | 0.06% | 19,347 |
| Dec 26, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.64 | 0.06% | 28,769 |
| Dec 24, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.63 | 0.04% | 31,644 |
| Dec 23, 2025 | 24.82 | 24.95 | 24.82 | 24.94 | 24.62 | -0.04% | 41,554 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.93 | 24.95 | 24.62 | -0.04% | 53,995 |
| Dec 19, 2025 | 24.96 | 24.96 | 24.94 | 24.96 | 24.64 | -0.16% | 44,867 |
| Dec 18, 2025 | 24.96 | 25.00 | 24.94 | 25.00 | 24.68 | 0.20% | 42,067 |
| Dec 17, 2025 | 24.93 | 24.95 | 24.92 | 24.95 | 24.63 | - | 26,005 |
| Dec 16, 2025 | 24.96 | 24.96 | 24.93 | 24.95 | 24.63 | 0.16% | 54,803 |
| Dec 15, 2025 | 24.99 | 24.99 | 24.91 | 24.91 | 24.59 | -0.08% | 58,503 |
| Dec 12, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.61 | -0.08% | 58,802 |
| Dec 11, 2025 | 24.92 | 24.97 | 24.92 | 24.95 | 24.63 | -0.08% | 67,241 |
| Dec 10, 2025 | 24.91 | 24.97 | 24.90 | 24.97 | 24.65 | 0.24% | 71,412 |
| Dec 9, 2025 | 24.91 | 24.92 | 24.90 | 24.91 | 24.59 | 0.04% | 76,547 |
| Dec 8, 2025 | 24.92 | 24.93 | 24.90 | 24.90 | 24.58 | -0.28% | 74,627 |
| Dec 5, 2025 | 24.96 | 24.97 | 24.93 | 24.97 | 24.65 | -0.08% | 50,027 |
| Dec 4, 2025 | 24.96 | 24.99 | 24.95 | 24.99 | 24.67 | - | 38,044 |
| Dec 3, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.67 | 0.20% | 94,159 |
| Dec 2, 2025 | 24.88 | 24.96 | 24.88 | 24.94 | 24.62 | -0.04% | 136,363 |
| Dec 1, 2025 | 24.95 | 24.97 | 24.94 | 24.95 | 24.63 | -0.20% | 44,260 |