Skip to main content
logo
3EDGE Dynamic Hard Assets ETF (EDGH)
NYSEARCA: EDGH · Real-Time Price · USD
26.77
+0.22 (0.83%)
At close: Aug 22, 2025, 4:00 PM
26.77
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT

EDGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.5326.8026.5326.7726.770.83%12,185
Aug 21, 202526.4826.5726.4826.5526.550.18%27,623
Aug 20, 202526.4526.5126.4526.5026.500.76%34,667
Aug 19, 202526.4326.4326.2926.3026.30-0.53%18,306
Aug 18, 202526.4226.4526.4026.4426.44-0.11%21,393
Aug 15, 202526.4226.4726.4226.4726.470.04%16,015
Aug 14, 202526.4426.4626.4126.4626.46-0.37%22,899
Aug 13, 202526.4826.6126.4826.5626.560.33%86,244
Aug 12, 202526.4826.4826.4626.4726.47-0.13%13,202
Aug 11, 202526.5426.5426.4626.5126.51-0.58%39,045
Aug 8, 202526.6226.7026.6126.6626.660.04%23,376
Aug 7, 202526.6226.6526.5926.6526.650.58%82,464
Aug 6, 202526.5526.5826.4926.5026.50-0.06%25,310
Aug 5, 202526.5026.5426.4726.5126.510.06%9,499
Aug 4, 202526.4726.5226.4726.4926.490.39%14,023
Aug 1, 202526.4126.4426.3326.3926.390.54%22,580
Jul 31, 202526.2526.2726.2526.2526.25-0.03%18,766
Jul 30, 202526.3926.4526.2626.2626.26-1.25%50,358
Jul 29, 202526.4426.6026.4426.5926.590.42%24,148
Jul 28, 202526.4226.4826.4226.4826.48-14,294
Jul 25, 202526.5826.5826.4626.4826.48-0.90%14,867
Jul 24, 202526.6826.7226.6526.7226.72-0.37%33,232
Jul 23, 202526.8826.8826.7626.8226.82-0.56%49,005
Jul 22, 202526.8026.9726.8026.9726.970.60%25,109
Jul 21, 202526.7526.8226.7526.8126.810.83%36,333
Jul 18, 202526.6926.6926.5926.5926.590.23%9,579
Jul 17, 202526.2926.5326.2926.5326.530.15%15,884
Jul 16, 202526.3126.5126.3126.4926.490.30%10,947
Jul 15, 202526.4726.4726.3426.4126.41-0.26%28,284
Jul 14, 202526.5426.5426.4826.4826.48-0.38%17,252
Jul 11, 202526.5626.5926.5426.5826.581.07%17,667
Jul 10, 202526.2626.3026.2226.3026.300.15%21,320
Jul 9, 202526.2126.2726.2126.2626.260.10%26,345
Jul 8, 202526.1826.2526.1426.2426.24-0.58%431,228
Jul 7, 202526.2826.3926.2826.3926.39-0.10%33,499
Jul 3, 202526.3926.4226.3926.4226.42-0.26%22,363
Jul 2, 202526.3326.4926.3026.4926.490.70%40,020
Jul 1, 202526.3826.3826.2826.3026.30-0.04%24,594
Jun 30, 202526.2226.3126.2026.3126.310.53%41,598
Jun 27, 202526.1226.2026.1226.1726.17-0.83%22,718
Jun 26, 202526.4226.4226.2826.3926.390.23%32,325
Jun 25, 202526.3026.3826.3026.3326.33-0.09%63,217
Jun 24, 202526.3226.3626.2726.3626.36-1.18%23,643
Jun 23, 202526.7726.8626.6726.6726.67-0.23%35,123
Jun 20, 202526.7726.7726.7026.7326.73-0.37%25,784
Jun 18, 202526.9426.9526.8226.8326.83-0.33%48,353
Jun 17, 202526.9926.9926.8626.9226.920.24%27,330
Jun 16, 202526.8926.8926.7826.8626.86-0.39%30,547
Jun 13, 202526.9226.9826.8826.9626.960.94%14,767
Jun 12, 202526.7026.7126.6626.7126.710.56%46,544