3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.92
-0.04 (-0.14%)
Nov 13, 2025, 4:00 PM EST - Market closed
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 24.93 | 24.95 | 24.91 | 24.92 | 24.92 | -0.10% | 22,861 |
| Oct 14, 2025 | 24.92 | 24.94 | 24.91 | 24.94 | 24.94 | 0.04% | 20,808 |
| Oct 13, 2025 | 24.91 | 24.93 | 24.90 | 24.93 | 24.93 | 0.05% | 28,193 |
| Oct 10, 2025 | 24.91 | 24.93 | 24.90 | 24.92 | 24.92 | 0.23% | 29,931 |
| Oct 9, 2025 | 24.87 | 24.87 | 24.85 | 24.86 | 24.86 | -0.04% | 33,687 |
| Oct 8, 2025 | 24.87 | 24.88 | 24.86 | 24.87 | 24.87 | 0.01% | 36,717 |
| Oct 7, 2025 | 24.85 | 24.88 | 24.85 | 24.87 | 24.87 | -0.01% | 84,907 |
| Oct 6, 2025 | 24.85 | 24.87 | 24.83 | 24.87 | 24.87 | - | 35,579 |
| Oct 3, 2025 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | -0.04% | 21,322 |
| Oct 2, 2025 | 24.85 | 24.88 | 24.85 | 24.88 | 24.88 | 0.28% | 42,700 |
| Oct 1, 2025 | 24.87 | 24.87 | 24.81 | 24.81 | 24.81 | -0.16% | 53,510 |
| Sep 30, 2025 | 24.86 | 24.86 | 24.84 | 24.85 | 24.85 | 0.06% | 69,331 |
| Sep 29, 2025 | 24.80 | 24.85 | 24.80 | 24.84 | 24.84 | -0.82% | 24,250 |
| Sep 26, 2025 | 25.03 | 25.04 | 25.02 | 25.04 | 24.84 | - | 51,329 |
| Sep 25, 2025 | 25.03 | 25.04 | 25.01 | 25.04 | 24.84 | 0.08% | 37,056 |
| Sep 24, 2025 | 25.03 | 25.05 | 25.02 | 25.02 | 24.82 | -0.04% | 27,440 |
| Sep 23, 2025 | 25.05 | 25.05 | 25.03 | 25.03 | 24.83 | 0.12% | 22,911 |
| Sep 22, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.80 | -0.24% | 23,696 |
| Sep 19, 2025 | 25.05 | 25.07 | 25.04 | 25.06 | 24.86 | -0.20% | 37,849 |
| Sep 18, 2025 | 25.06 | 25.11 | 25.05 | 25.11 | 24.91 | -0.08% | 68,027 |
| Sep 17, 2025 | 25.10 | 25.14 | 25.06 | 25.13 | 24.93 | - | 32,430 |
| Sep 16, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 24.93 | 0.28% | 21,470 |
| Sep 15, 2025 | 25.08 | 25.09 | 25.06 | 25.06 | 24.86 | - | 18,957 |
| Sep 12, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 24.86 | -0.04% | 31,895 |
| Sep 11, 2025 | 25.09 | 25.10 | 25.07 | 25.07 | 24.87 | 0.02% | 41,642 |
| Sep 10, 2025 | 25.06 | 25.08 | 25.06 | 25.07 | 24.86 | -0.02% | 33,729 |
| Sep 9, 2025 | 25.04 | 27.28 | 23.81 | 25.07 | 24.87 | -0.12% | 542,149 |
| Sep 8, 2025 | 25.06 | 25.10 | 25.05 | 25.10 | 24.90 | 0.26% | 36,065 |
| Sep 5, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 24.83 | 0.18% | 39,516 |
| Sep 4, 2025 | 25.03 | 25.03 | 24.97 | 24.99 | 24.79 | -0.04% | 195,318 |