3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.96
+0.10 (0.40%)
At close: Aug 22, 2025, 4:00 PM
24.96
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.88 | 24.96 | 24.88 | 24.96 | 24.96 | 0.40% | 26,815 |
| Aug 21, 2025 | 24.85 | 24.86 | 24.84 | 24.86 | 24.86 | - | 40,153 |
| Aug 20, 2025 | 24.85 | 24.87 | 24.85 | 24.86 | 24.86 | 0.04% | 42,922 |
| Aug 19, 2025 | 24.81 | 24.86 | 24.81 | 24.85 | 24.85 | 0.04% | 16,766 |
| Aug 18, 2025 | 24.84 | 24.84 | 24.82 | 24.84 | 24.84 | 0.02% | 44,004 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.83 | 24.84 | 24.84 | -0.10% | 23,338 |
| Aug 14, 2025 | 24.86 | 24.87 | 24.85 | 24.86 | 24.86 | -0.08% | 32,880 |
| Aug 13, 2025 | 24.88 | 24.89 | 24.87 | 24.88 | 24.88 | 0.12% | 121,696 |
| Aug 12, 2025 | 24.82 | 24.85 | 24.82 | 24.85 | 24.85 | -0.04% | 17,698 |
| Aug 11, 2025 | 24.85 | 24.87 | 24.85 | 24.86 | 24.86 | - | 34,477 |
| Aug 8, 2025 | 24.81 | 24.86 | 24.81 | 24.86 | 24.86 | 0.06% | 55,742 |
| Aug 7, 2025 | 24.87 | 24.87 | 24.84 | 24.85 | 24.85 | - | 57,697 |
| Aug 6, 2025 | 24.86 | 24.86 | 24.83 | 24.85 | 24.85 | -0.02% | 45,976 |
| Aug 5, 2025 | 24.82 | 24.87 | 24.82 | 24.85 | 24.85 | -0.08% | 14,423 |
| Aug 4, 2025 | 24.86 | 24.87 | 24.85 | 24.87 | 24.87 | 0.08% | 27,078 |
| Aug 1, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | 0.44% | 40,417 |
| Jul 31, 2025 | 24.77 | 24.78 | 24.74 | 24.74 | 24.74 | -0.04% | 63,601 |
| Jul 30, 2025 | 24.78 | 24.79 | 24.75 | 24.75 | 24.75 | -0.08% | 78,582 |
| Jul 29, 2025 | 24.74 | 24.80 | 24.74 | 24.77 | 24.77 | 0.20% | 41,967 |
| Jul 28, 2025 | 24.75 | 24.76 | 24.72 | 24.72 | 24.72 | -0.12% | 26,438 |
| 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 |