Skip to main content
logo
3EDGE Dynamic Fixed Income ETF (EDGF)
NYSEARCA: EDGF · Real-Time Price · USD
24.99
+0.05 (0.20%)
At close: Dec 3, 2025, 4:00 PM EST
24.99
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST

EDGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202524.9724.9924.9624.9924.990.20%94,159
Dec 2, 202524.8824.9624.8824.9424.94-0.04%136,363
Dec 1, 202524.9524.9724.9424.9524.95-0.20%44,260
Nov 28, 202524.9525.0124.9525.0025.00-0.04%18,879
Nov 26, 202524.9825.0124.9825.0125.010.04%44,461
Nov 25, 202524.9825.0024.9825.0025.00-56,929
Nov 24, 202524.9625.0024.9525.0025.000.04%56,482
Nov 21, 202524.9524.9924.9324.9924.990.24%60,919
Nov 20, 202524.9224.9324.9124.9324.93-0.04%36,827
Nov 19, 202524.9224.9424.9124.9424.940.08%35,796
Nov 18, 202524.9424.9424.9024.9224.92-52,485
Nov 17, 202524.9124.9224.9024.9224.92-0.04%1,782,747
Nov 14, 202524.9324.9324.8924.9324.93-40,369
Nov 13, 202524.9324.9424.9124.9324.93-0.08%50,673
Nov 12, 202524.9524.9624.9524.9524.95-0.20%29,526
Nov 11, 202524.9525.0024.9525.0025.000.32%47,486
Nov 10, 202524.9224.9224.9024.9224.92-0.04%30,833
Nov 7, 202524.9024.9424.9024.9324.930.08%36,812
Nov 6, 202524.8624.9224.8624.9124.910.08%72,034
Nov 5, 202524.8724.8924.8724.8924.89-0.10%76,678
Nov 4, 202524.8624.9324.8624.9224.92-0.10%814,696
Nov 3, 202525.0525.0524.8924.9424.940.10%67,521
Oct 31, 202524.9324.9324.9024.9224.920.22%93,628
Oct 30, 202524.9124.9124.8624.8624.86-0.12%81,227
Oct 29, 202525.0125.0124.8924.8924.89-0.16%162,775
Oct 28, 202524.9724.9924.9324.9324.930.04%175,881
Oct 27, 202525.0025.0024.9224.9224.92-267,128
Oct 24, 202524.9824.9924.9224.9224.92-26,244
Oct 23, 202525.0225.0224.9224.9224.92-0.36%706,683
Oct 22, 202524.9825.0724.9625.0125.010.08%148,941
Oct 21, 202524.9724.9924.9624.9924.990.08%86,194
Oct 20, 202524.9524.9724.9424.9724.970.04%161,929
Oct 17, 202524.9724.9724.9324.9624.96-0.04%37,349
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