3EDGE Dynamic Fixed Income ETF (EDGF)

EDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	24.74	24.76	24.73	24.75	24.75	-	38,678
Jul 24, 2025	24.73	24.75	24.73	24.75	24.75	-0.16%	87,531
Jul 23, 2025	24.73	24.79	24.73	24.79	24.79	0.04%	32,643
Jul 22, 2025	24.78	24.79	24.77	24.78	24.78	0.06%	52,510
Jul 21, 2025	24.76	24.78	24.76	24.77	24.77	0.14%	50,529
Jul 18, 2025	24.71	24.74	24.71	24.73	24.73	0.04%	18,435
Jul 17, 2025	24.68	24.72	24.68	24.72	24.72	0.04%	17,276
Jul 16, 2025	24.67	24.71	24.67	24.71	24.71	0.17%	24,381
Jul 15, 2025	24.68	24.71	24.67	24.67	24.67	-0.09%	41,952
Jul 14, 2025	24.70	24.70	24.68	24.69	24.69	0.04%	19,767
Jul 11, 2025	24.69	24.69	24.68	24.68	24.68	-	32,690
Jul 10, 2025	24.70	24.71	24.68	24.68	24.68	-0.16%	40,287
Jul 9, 2025	24.69	24.72	24.68	24.72	24.72	0.16%	29,445
Jul 8, 2025	24.67	24.68	24.66	24.68	24.68	-0.02%	1,415,546
Jul 7, 2025	24.68	24.69	24.67	24.69	24.69	-0.04%	78,501
Jul 3, 2025	24.70	24.70	24.69	24.70	24.70	-0.10%	43,398
Jul 2, 2025	24.71	24.72	24.71	24.72	24.72	-0.02%	86,189
Jul 1, 2025	24.72	24.73	24.71	24.73	24.73	-0.06%	53,049
Jun 30, 2025	24.73	24.76	24.73	24.74	24.74	0.08%	48,647
Jun 27, 2025	24.71	24.74	24.71	24.72	24.72	-1.16%	53,829
Jun 26, 2025	25.04	25.04	24.97	25.01	24.72	0.12%	32,042
Jun 25, 2025	24.96	24.98	24.96	24.98	24.69	0.04%	164,615
Jun 24, 2025	24.94	24.98	24.93	24.97	24.68	-0.04%	38,527
Jun 23, 2025	24.95	24.98	24.95	24.98	24.69	0.08%	30,593
Jun 20, 2025	24.92	24.96	24.88	24.96	24.67	0.20%	64,640
Jun 18, 2025	24.91	24.92	24.89	24.91	24.63	-0.08%	60,046
Jun 17, 2025	24.86	24.93	24.86	24.93	24.64	0.20%	44,271
Jun 16, 2025	24.86	24.88	24.85	24.88	24.60	0.04%	80,458
Jun 13, 2025	24.86	24.87	24.84	24.87	24.59	-0.16%	34,178
Jun 12, 2025	24.87	24.91	24.86	24.91	24.63	0.24%	99,647
Jun 11, 2025	24.79	24.86	24.79	24.85	24.57	0.12%	106,105
Jun 10, 2025	24.82	24.83	24.81	24.82	24.54	0.02%	96,350
Jun 9, 2025	24.81	24.83	24.81	24.82	24.53	0.06%	116,814
Jun 6, 2025	24.83	24.83	24.80	24.80	24.52	-0.20%	79,393
Jun 5, 2025	24.88	24.90	24.85	24.85	24.57	-0.14%	205,503
Jun 4, 2025	24.86	24.90	24.86	24.89	24.60	0.28%	43,064
Jun 3, 2025	24.83	24.84	24.81	24.82	24.53	-0.10%	854,639
Jun 2, 2025	24.91	24.91	24.81	24.84	24.56	-0.16%	30,318
May 30, 2025	24.79	24.88	24.79	24.88	24.60	0.21%	83,840
May 29, 2025	24.83	24.84	24.82	24.83	24.54	0.12%	27,863
May 28, 2025	24.86	24.86	24.77	24.80	24.52	-0.10%	25,833
May 27, 2025	24.79	24.83	24.79	24.82	24.54	0.14%	29,733
May 23, 2025	24.77	24.79	24.76	24.79	24.51	0.16%	54,383
May 22, 2025	24.70	24.75	24.70	24.75	24.47	0.16%	25,639
May 21, 2025	24.75	24.76	24.71	24.71	24.43	-0.32%	62,244
May 20, 2025	24.76	24.79	24.76	24.79	24.51	-0.02%	62,070
May 19, 2025	24.76	24.80	24.76	24.80	24.51	-	20,501
May 16, 2025	24.80	24.81	24.79	24.80	24.51	0.06%	36,615
May 15, 2025	24.76	24.79	24.76	24.78	24.50	0.22%	18,198
May 14, 2025	24.78	24.78	24.71	24.73	24.44	-0.06%	82,678

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.