3EDGE Dynamic Fixed Income ETF (EDGF)

EDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.86	24.89	24.86	24.88	24.88	0.04%	43,639
Jun 25, 2026	24.87	24.87	24.86	24.87	24.87	0.08%	39,371
Jun 24, 2026	24.84	24.86	24.84	24.85	24.85	0.08%	50,381
Jun 23, 2026	24.81	24.83	24.81	24.83	24.83	0.12%	93,854
Jun 22, 2026	24.77	24.83	24.77	24.80	24.80	-0.12%	52,731
Jun 18, 2026	24.83	24.86	24.83	24.83	24.83	0.05%	103,246
Jun 17, 2026	24.87	24.87	24.82	24.82	24.82	-0.21%	136,886
Jun 16, 2026	24.78	24.87	24.78	24.87	24.87	0.04%	108,928
Jun 15, 2026	24.85	24.86	24.84	24.86	24.86	0.08%	86,193
Jun 12, 2026	24.84	24.84	24.82	24.84	24.84	-	40,955
Jun 11, 2026	24.82	24.84	24.81	24.84	24.84	0.14%	47,319
Jun 10, 2026	24.80	24.82	24.80	24.81	24.81	-0.02%	62,804
Jun 9, 2026	24.80	24.81	24.80	24.81	24.81	-0.04%	88,970
Jun 8, 2026	24.80	24.82	24.79	24.82	24.82	-0.12%	88,480
Jun 5, 2026	24.81	24.85	24.79	24.85	24.85	0.12%	47,355
Jun 4, 2026	24.83	24.83	24.82	24.82	24.82	-0.04%	89,077
Jun 3, 2026	24.82	24.83	24.81	24.83	24.83	-0.04%	68,798
Jun 2, 2026	24.84	24.84	24.82	24.84	24.84	-	94,447
Jun 1, 2026	24.75	24.84	24.75	24.84	24.84	0.08%	63,490
May 29, 2026	24.83	24.84	24.82	24.82	24.82	0.04%	61,743
May 28, 2026	24.77	24.83	24.77	24.81	24.81	0.04%	53,874
May 27, 2026	24.80	24.82	24.80	24.80	24.80	0.04%	362,124
May 26, 2026	24.75	24.80	24.75	24.79	24.79	0.04%	60,972
May 22, 2026	24.78	24.78	24.76	24.78	24.78	0.04%	54,508
May 21, 2026	24.75	24.78	24.75	24.77	24.77	0.04%	56,847
May 20, 2026	24.76	24.77	24.75	24.76	24.76	0.04%	65,445
May 19, 2026	24.74	24.75	24.73	24.75	24.75	-0.06%	71,203
May 18, 2026	24.77	24.78	24.76	24.77	24.77	-0.02%	86,778
May 15, 2026	24.77	24.77	24.76	24.77	24.77	-0.12%	59,439
May 14, 2026	24.81	24.81	24.79	24.80	24.80	0.01%	67,189
May 13, 2026	24.80	24.80	24.78	24.80	24.80	-0.01%	70,633
May 12, 2026	24.79	24.80	24.79	24.80	24.80	-	58,993
May 11, 2026	24.81	24.82	24.80	24.80	24.80	-0.04%	75,659
May 8, 2026	24.87	24.87	24.81	24.81	24.81	0.08%	63,106
May 7, 2026	24.84	24.84	24.79	24.79	24.79	-0.08%	140,276
May 6, 2026	24.75	24.82	24.75	24.81	24.81	0.12%	133,497
May 5, 2026	24.75	24.81	24.75	24.78	24.78	-0.08%	2,597,345
May 4, 2026	24.80	24.80	24.78	24.80	24.80	-	125,601
May 1, 2026	24.80	24.82	24.80	24.80	24.80	0.04%	238,344
Apr 30, 2026	24.79	24.80	24.79	24.79	24.79	0.04%	76,648
Apr 29, 2026	24.76	24.80	24.76	24.78	24.78	-0.04%	60,849
Apr 28, 2026	24.80	24.80	24.79	24.79	24.79	-0.04%	88,136
Apr 27, 2026	24.75	24.81	24.75	24.80	24.80	-0.04%	35,764
Apr 24, 2026	24.80	24.82	24.79	24.81	24.81	0.08%	134,112
Apr 23, 2026	24.80	24.80	24.78	24.79	24.79	-	136,034
Apr 22, 2026	24.80	24.80	24.79	24.79	24.79	-	117,829
Apr 21, 2026	24.79	24.80	24.78	24.79	24.79	-	85,845
Apr 20, 2026	24.85	24.85	24.79	24.79	24.79	-0.08%	97,781
Apr 17, 2026	24.79	24.81	24.79	24.81	24.81	0.08%	69,645
Apr 16, 2026	24.79	24.79	24.78	24.79	24.79	0.04%	138,630

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.