3EDGE Dynamic Fixed Income ETF (EDGF)

EDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	24.86	24.87	24.84	24.87	24.87	-0.16%	34,178
Jun 12, 2025	24.87	24.91	24.86	24.91	24.91	0.24%	99,647
Jun 11, 2025	24.79	24.86	24.79	24.85	24.85	0.12%	106,105
Jun 10, 2025	24.82	24.83	24.81	24.82	24.82	0.02%	96,350
Jun 9, 2025	24.81	24.83	24.81	24.82	24.82	0.06%	116,814
Jun 6, 2025	24.83	24.83	24.80	24.80	24.80	-0.20%	79,393
Jun 5, 2025	24.88	24.90	24.85	24.85	24.85	-0.14%	205,503
Jun 4, 2025	24.86	24.90	24.86	24.89	24.89	0.28%	43,064
Jun 3, 2025	24.83	24.84	24.81	24.82	24.82	-0.10%	854,639
Jun 2, 2025	24.91	24.91	24.81	24.84	24.84	-0.16%	30,318
May 30, 2025	24.79	24.88	24.79	24.88	24.88	0.21%	83,840
May 29, 2025	24.83	24.84	24.82	24.83	24.83	0.12%	27,863
May 28, 2025	24.86	24.86	24.77	24.80	24.80	-0.10%	25,833
May 27, 2025	24.79	24.83	24.79	24.82	24.82	0.14%	29,733
May 23, 2025	24.77	24.79	24.76	24.79	24.79	0.16%	54,383
May 22, 2025	24.70	24.75	24.70	24.75	24.75	0.16%	25,639
May 21, 2025	24.75	24.76	24.71	24.71	24.71	-0.32%	62,244
May 20, 2025	24.76	24.79	24.76	24.79	24.79	-0.02%	62,070
May 19, 2025	24.76	24.80	24.76	24.80	24.80	-	20,501
May 16, 2025	24.80	24.81	24.79	24.80	24.80	0.06%	36,615
May 15, 2025	24.76	24.79	24.76	24.78	24.78	0.22%	18,198
May 14, 2025	24.78	24.78	24.71	24.73	24.73	-0.06%	82,678
May 13, 2025	24.73	24.74	24.71	24.74	24.74	0.02%	674,760
May 12, 2025	24.76	24.78	24.74	24.74	24.74	-0.36%	24,371
May 9, 2025	24.84	24.84	24.82	24.82	24.82	0.08%	18,534
May 8, 2025	24.85	24.85	24.80	24.81	24.81	-0.21%	23,341
May 7, 2025	24.86	24.87	24.86	24.86	24.86	-0.01%	33,021
May 6, 2025	24.82	24.86	24.81	24.86	24.86	0.16%	144,269
May 5, 2025	24.73	24.82	24.73	24.82	24.82	-0.04%	29,516
May 2, 2025	24.84	24.84	24.82	24.83	24.83	-0.24%	22,936
May 1, 2025	24.89	24.91	24.87	24.89	24.89	-0.20%	28,555
Apr 30, 2025	24.89	24.94	24.89	24.94	24.94	0.06%	25,702
Apr 29, 2025	24.91	24.93	24.90	24.93	24.93	0.14%	61,376
Apr 28, 2025	24.89	24.90	24.88	24.89	24.89	0.12%	18,806
Apr 25, 2025	24.86	24.86	24.84	24.86	24.86	0.16%	62,640
Apr 24, 2025	24.79	24.83	24.79	24.82	24.82	0.28%	11,043
Apr 23, 2025	24.79	24.81	24.74	24.75	24.75	0.12%	50,140
Apr 22, 2025	24.74	24.74	24.72	24.72	24.72	0.12%	54,764
Apr 21, 2025	24.75	24.76	24.69	24.69	24.69	-0.30%	39,720
Apr 17, 2025	24.76	24.77	24.74	24.76	24.76	0.08%	33,388
Apr 16, 2025	24.72	24.76	24.71	24.75	24.75	0.17%	34,447
Apr 15, 2025	24.71	24.74	24.70	24.70	24.70	-0.19%	27,633
Apr 14, 2025	24.67	24.75	24.66	24.75	24.75	0.49%	24,578
Apr 11, 2025	24.64	24.64	24.51	24.63	24.63	-0.03%	38,221
Apr 10, 2025	24.71	24.71	24.64	24.64	24.64	-0.40%	39,244
Apr 9, 2025	24.68	24.74	24.65	24.74	24.74	-0.09%	37,181
Apr 8, 2025	24.84	24.85	24.76	24.76	24.76	-0.24%	83,900
Apr 7, 2025	24.98	25.79	24.80	24.82	24.82	-0.69%	155,517
Apr 4, 2025	25.07	25.11	24.98	24.99	24.99	-0.03%	653,950
Apr 3, 2025	25.04	25.05	25.00	25.00	25.00	0.48%	36,690

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.