3EDGE Dynamic Hard Assets ETF (EDGH)
NYSEARCA: EDGH · Real-Time Price · USD
26.42
-0.07 (-0.28%)
Jul 3, 2025, 1:00 PM - Market closed
EDGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | -0.26% | 22,363 |
| Jul 2, 2025 | 26.33 | 26.49 | 26.30 | 26.49 | 26.49 | 0.70% | 40,020 |
| Jul 1, 2025 | 26.38 | 26.38 | 26.28 | 26.30 | 26.30 | -0.04% | 24,594 |
| Jun 30, 2025 | 26.22 | 26.31 | 26.20 | 26.31 | 26.31 | 0.53% | 41,598 |
| Jun 27, 2025 | 26.12 | 26.20 | 26.12 | 26.17 | 26.17 | -0.83% | 22,718 |
| Jun 26, 2025 | 26.42 | 26.42 | 26.28 | 26.39 | 26.39 | 0.23% | 32,325 |
| Jun 25, 2025 | 26.30 | 26.38 | 26.30 | 26.33 | 26.33 | -0.09% | 63,217 |
| Jun 24, 2025 | 26.32 | 26.36 | 26.27 | 26.36 | 26.36 | -1.18% | 23,643 |
| Jun 23, 2025 | 26.77 | 26.86 | 26.67 | 26.67 | 26.67 | -0.23% | 35,123 |
| Jun 20, 2025 | 26.77 | 26.77 | 26.70 | 26.73 | 26.73 | -0.37% | 25,784 |
| Jun 18, 2025 | 26.94 | 26.95 | 26.82 | 26.83 | 26.83 | -0.33% | 48,353 |
| Jun 17, 2025 | 26.99 | 26.99 | 26.86 | 26.92 | 26.92 | 0.24% | 27,330 |
| Jun 16, 2025 | 26.89 | 26.89 | 26.78 | 26.86 | 26.86 | -0.39% | 30,547 |
| Jun 13, 2025 | 26.92 | 26.98 | 26.88 | 26.96 | 26.96 | 0.94% | 14,767 |
| Jun 12, 2025 | 26.70 | 26.71 | 26.66 | 26.71 | 26.71 | 0.56% | 46,544 |
| Jun 11, 2025 | 26.48 | 26.56 | 26.45 | 26.56 | 26.56 | 0.38% | 54,805 |
| Jun 10, 2025 | 26.53 | 26.54 | 26.40 | 26.46 | 26.46 | -0.26% | 64,953 |
| Jun 9, 2025 | 26.49 | 26.57 | 26.49 | 26.53 | 26.53 | 0.33% | 46,229 |
| Jun 6, 2025 | 26.48 | 26.48 | 26.44 | 26.44 | 26.44 | -0.41% | 29,084 |
| Jun 5, 2025 | 26.57 | 26.59 | 26.46 | 26.55 | 26.55 | 0.30% | 93,696 |
| Jun 4, 2025 | 26.43 | 26.50 | 26.43 | 26.47 | 26.47 | 0.34% | 17,672 |
| Jun 3, 2025 | 26.34 | 26.38 | 26.29 | 26.38 | 26.38 | -0.26% | 86,919 |
| Jun 2, 2025 | 26.32 | 26.47 | 26.32 | 26.45 | 26.45 | 1.30% | 22,490 |
| May 30, 2025 | 26.04 | 26.12 | 26.04 | 26.11 | 26.11 | -0.21% | 19,772 |
| May 29, 2025 | 26.10 | 26.18 | 26.09 | 26.17 | 26.17 | 0.21% | 16,936 |
| May 28, 2025 | 26.18 | 26.18 | 26.07 | 26.11 | 26.11 | -0.34% | 15,011 |
| May 27, 2025 | 26.20 | 26.22 | 26.14 | 26.20 | 26.20 | -0.83% | 16,557 |
| May 23, 2025 | 26.37 | 26.45 | 26.35 | 26.42 | 26.42 | 0.69% | 23,078 |
| May 22, 2025 | 26.25 | 26.27 | 26.22 | 26.24 | 26.24 | -0.68% | 12,968 |
| May 21, 2025 | 26.30 | 26.43 | 26.29 | 26.42 | 26.42 | 0.53% | 29,663 |
| May 20, 2025 | 26.04 | 26.30 | 26.04 | 26.28 | 26.28 | 0.92% | 23,764 |
| May 19, 2025 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | 0.70% | 11,139 |
| May 16, 2025 | 25.85 | 25.86 | 25.77 | 25.86 | 25.86 | -0.54% | 16,508 |
| May 15, 2025 | 25.74 | 26.00 | 25.74 | 26.00 | 26.00 | 0.93% | 9,043 |
| May 14, 2025 | 25.82 | 25.82 | 25.70 | 25.76 | 25.76 | -1.23% | 12,832 |
| May 13, 2025 | 25.92 | 26.09 | 25.92 | 26.08 | 26.08 | 0.62% | 21,419 |
| May 12, 2025 | 25.95 | 25.95 | 25.88 | 25.92 | 25.92 | -1.30% | 14,857 |
| May 9, 2025 | 26.31 | 26.31 | 26.26 | 26.26 | 26.26 | 0.43% | 7,191 |
| May 8, 2025 | 26.31 | 26.31 | 26.10 | 26.15 | 26.15 | -0.88% | 8,010 |
| May 7, 2025 | 26.43 | 26.43 | 26.37 | 26.38 | 26.38 | -0.83% | 12,774 |
| May 6, 2025 | 26.44 | 26.60 | 26.43 | 26.60 | 26.60 | 1.49% | 81,459 |
| May 5, 2025 | 26.16 | 26.21 | 26.13 | 26.21 | 26.21 | 1.20% | 13,850 |
| May 2, 2025 | 25.96 | 26.00 | 25.87 | 25.90 | 25.90 | 0.16% | 18,627 |
| May 1, 2025 | 25.84 | 25.86 | 25.77 | 25.86 | 25.86 | -1.15% | 12,209 |
| Apr 30, 2025 | 26.20 | 26.24 | 26.15 | 26.16 | 26.16 | -0.49% | 13,074 |
| Apr 29, 2025 | 26.32 | 26.34 | 26.27 | 26.29 | 26.29 | -0.66% | 23,826 |
| Apr 28, 2025 | 26.30 | 26.47 | 26.28 | 26.47 | 26.47 | 0.63% | 16,276 |
| Apr 25, 2025 | 26.20 | 26.31 | 26.16 | 26.30 | 26.30 | -0.49% | 25,731 |
| Apr 24, 2025 | 26.26 | 26.43 | 26.26 | 26.43 | 26.43 | 0.87% | 11,989 |
| Apr 23, 2025 | 26.09 | 26.21 | 26.09 | 26.20 | 26.20 | -0.80% | 25,276 |