3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.79
-0.01 (-0.04%)
At close: Mar 11, 2026, 4:00 PM EDT
24.79
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.79 | 24.94 | 24.77 | 24.79 | 24.79 | -0.04% | 86,180 |
| Mar 10, 2026 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | -0.12% | 57,340 |
| Mar 9, 2026 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 0.10% | 2,543,886 |
| Mar 6, 2026 | 24.78 | 24.83 | 24.78 | 24.81 | 24.81 | 0.26% | 71,072 |
| Mar 5, 2026 | 24.77 | 24.80 | 24.74 | 24.74 | 24.74 | -0.28% | 90,990 |
| Mar 4, 2026 | 24.82 | 24.82 | 24.80 | 24.81 | 24.81 | -0.12% | 56,724 |
| Mar 3, 2026 | 24.82 | 24.84 | 24.81 | 24.84 | 24.84 | - | 1,936,918 |
| Mar 2, 2026 | 24.84 | 24.84 | 24.81 | 24.84 | 24.84 | -0.20% | 151,921 |
| Feb 27, 2026 | 24.89 | 24.89 | 24.87 | 24.89 | 24.89 | 0.14% | 112,708 |
| Feb 26, 2026 | 24.84 | 24.88 | 24.84 | 24.86 | 24.86 | 0.19% | 65,613 |
| Feb 25, 2026 | 24.85 | 24.85 | 24.81 | 24.81 | 24.81 | -0.08% | 68,230 |
| Feb 24, 2026 | 24.81 | 24.83 | 24.81 | 24.83 | 24.83 | - | 73,273 |
| Feb 23, 2026 | 24.81 | 24.83 | 24.80 | 24.83 | 24.83 | -0.08% | 70,479 |
| Feb 20, 2026 | 24.81 | 24.85 | 24.78 | 24.85 | 24.85 | 0.20% | 67,316 |
| Feb 19, 2026 | 24.79 | 24.81 | 24.78 | 24.80 | 24.80 | -0.04% | 66,861 |
| Feb 18, 2026 | 24.79 | 24.81 | 24.78 | 24.81 | 24.81 | -0.04% | 91,229 |
| Feb 17, 2026 | 24.83 | 24.83 | 24.79 | 24.82 | 24.82 | 0.02% | 69,223 |
| Feb 13, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 0.06% | 36,612 |
| Feb 12, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.24% | 102,187 |
| Feb 11, 2026 | 24.73 | 24.75 | 24.73 | 24.74 | 24.74 | -0.08% | 67,172 |
| 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 |