Skip to main content
logo
3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.97
+0.05 (0.22%)
At close: Oct 16, 2025, 4:00 PM EDT
24.97
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT

EDGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202524.8624.9724.8624.9724.970.22%20,308
Oct 15, 202524.9324.9524.9124.9224.92-0.10%22,861
Oct 14, 202524.9224.9424.9124.9424.940.04%20,808
Oct 13, 202524.9124.9324.9024.9324.930.05%28,193
Oct 10, 202524.9124.9324.9024.9224.920.23%29,931
Oct 9, 202524.8724.8724.8524.8624.86-0.04%33,687
Oct 8, 202524.8724.8824.8624.8724.870.01%36,717
Oct 7, 202524.8524.8824.8524.8724.87-0.01%84,907
Oct 6, 202524.8524.8724.8324.8724.87-35,579
Oct 3, 202524.8624.8724.8624.8724.87-0.04%21,322
Oct 2, 202524.8524.8824.8524.8824.880.28%42,700
Oct 1, 202524.8724.8724.8124.8124.81-0.16%53,510
Sep 30, 202524.8624.8624.8424.8524.850.06%69,331
Sep 29, 202524.8024.8524.8024.8424.84-0.82%24,250
Sep 26, 202525.0325.0425.0225.0424.84-51,329
Sep 25, 202525.0325.0425.0125.0424.840.08%37,056
Sep 24, 202525.0325.0525.0225.0224.82-0.04%27,440
Sep 23, 202525.0525.0525.0325.0324.830.12%22,911
Sep 22, 202525.0525.0525.0025.0024.80-0.24%23,696
Sep 19, 202525.0525.0725.0425.0624.86-0.20%37,849
Sep 18, 202525.0625.1125.0525.1124.91-0.08%68,027
Sep 17, 202525.1025.1425.0625.1324.93-32,430
Sep 16, 202525.0925.1325.0925.1324.930.28%21,470
Sep 15, 202525.0825.0925.0625.0624.86-18,957
Sep 12, 202525.0725.0725.0525.0624.86-0.04%31,895
Sep 11, 202525.0925.1025.0725.0724.870.02%41,642
Sep 10, 202525.0625.0825.0625.0724.86-0.02%33,729
Sep 9, 202525.0427.2823.8125.0724.87-0.12%542,149
Sep 8, 202525.0625.1025.0525.1024.900.26%36,065
Sep 5, 202525.0425.0525.0325.0424.830.18%39,516
Sep 4, 202525.0325.0324.9724.9924.79-0.04%195,318
Sep 3, 202524.9325.0024.9325.0024.800.24%24,061
Sep 2, 202524.9224.9624.9224.9424.74-0.20%41,461
Aug 29, 202524.9624.9924.9624.9924.790.08%15,905
Aug 28, 202524.9224.9724.9224.9724.770.08%23,745
Aug 27, 202524.9324.9624.9324.9524.750.04%66,757
Aug 26, 202524.9124.9424.9124.9424.74-30,810
Aug 25, 202524.9124.9424.9024.9424.74-0.08%25,563
Aug 22, 202524.8824.9624.8824.9624.760.40%26,815
Aug 21, 202524.8524.8624.8424.8624.66-40,153
Aug 20, 202524.8524.8724.8524.8624.660.04%42,922
Aug 19, 202524.8124.8624.8124.8524.650.04%16,766
Aug 18, 202524.8424.8424.8224.8424.640.02%44,004
Aug 15, 202524.8524.8524.8324.8424.63-0.10%23,338
Aug 14, 202524.8624.8724.8524.8624.66-0.08%32,880
Aug 13, 202524.8824.8924.8724.8824.680.12%121,696
Aug 12, 202524.8224.8524.8224.8524.65-0.04%17,698
Aug 11, 202524.8524.8724.8524.8624.66-34,477
Aug 8, 202524.8124.8624.8124.8624.660.06%55,742
Aug 7, 202524.8724.8724.8424.8524.64-57,697