3EDGE Dynamic Hard Assets ETF (EDGH)
NYSEARCA: EDGH · Real-Time Price · USD
30.29
+0.05 (0.16%)
At close: Dec 3, 2025, 4:00 PM EST
30.29
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
EDGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 30.34 | 30.36 | 30.28 | 30.28 | - | 0.13% | 1,439 |
| Dec 2, 2025 | 30.15 | 30.24 | 30.09 | 30.24 | 30.24 | -0.31% | 41,470 |
| Dec 1, 2025 | 30.31 | 30.37 | 30.31 | 30.34 | 30.34 | 0.32% | 14,370 |
| Nov 28, 2025 | 29.88 | 30.24 | 29.88 | 30.24 | 30.24 | 1.20% | 5,928 |
| Nov 26, 2025 | 29.76 | 29.90 | 29.72 | 29.88 | 29.88 | 0.82% | 21,528 |
| Nov 25, 2025 | 29.72 | 29.72 | 29.57 | 29.64 | 29.64 | -0.21% | 20,660 |
| Nov 24, 2025 | 29.39 | 29.70 | 29.39 | 29.70 | 29.70 | 1.09% | 27,212 |
| Nov 21, 2025 | 29.34 | 29.49 | 29.34 | 29.38 | 29.38 | -0.32% | 25,707 |
| Nov 20, 2025 | 29.65 | 29.65 | 29.38 | 29.47 | 29.47 | -0.36% | 50,010 |
| Nov 19, 2025 | 29.70 | 29.80 | 29.52 | 29.58 | 29.58 | -0.34% | 19,409 |
| Nov 18, 2025 | 29.68 | 29.70 | 29.53 | 29.68 | 29.68 | 0.85% | 22,519 |
| Nov 17, 2025 | 29.64 | 29.64 | 29.36 | 29.43 | 29.43 | -0.78% | 827,871 |
| Nov 14, 2025 | 29.41 | 29.72 | 29.41 | 29.66 | 29.66 | -0.90% | 36,703 |
| Nov 13, 2025 | 30.17 | 30.19 | 29.88 | 29.93 | 29.93 | -0.83% | 26,904 |
| Nov 12, 2025 | 29.88 | 30.29 | 29.88 | 30.18 | 30.18 | 1.14% | 14,910 |
| Nov 11, 2025 | 29.68 | 29.84 | 29.55 | 29.84 | 29.84 | 0.95% | 18,530 |
| Nov 10, 2025 | 29.33 | 29.57 | 29.33 | 29.56 | 29.56 | 2.21% | 25,897 |
| Nov 7, 2025 | 28.84 | 28.96 | 28.80 | 28.92 | 28.92 | 0.49% | 23,106 |
| Nov 6, 2025 | 28.85 | 28.85 | 28.70 | 28.78 | 28.78 | -0.07% | 42,802 |
| Nov 5, 2025 | 28.73 | 28.80 | 28.73 | 28.80 | 28.80 | 1.12% | 67,103 |
| Nov 4, 2025 | 28.45 | 28.74 | 28.45 | 28.48 | 28.48 | -1.56% | 215,972 |
| Nov 3, 2025 | 29.02 | 29.02 | 28.88 | 28.93 | 28.93 | 0.03% | 32,403 |
| Oct 31, 2025 | 28.97 | 28.99 | 28.80 | 28.92 | 28.92 | -0.03% | 48,793 |
| Oct 30, 2025 | 28.61 | 28.97 | 28.61 | 28.93 | 28.93 | 1.19% | 35,812 |
| Oct 29, 2025 | 28.81 | 28.89 | 28.57 | 28.59 | 28.59 | 0.35% | 86,881 |
| Oct 28, 2025 | 28.33 | 28.52 | 28.21 | 28.49 | 28.49 | 0.04% | 100,931 |
| Oct 27, 2025 | 28.84 | 28.84 | 28.30 | 28.48 | 28.48 | -2.23% | 121,361 |
| Oct 24, 2025 | 29.13 | 29.27 | 29.13 | 29.13 | 29.13 | -0.51% | 13,454 |
| Oct 23, 2025 | 29.41 | 29.47 | 29.28 | 29.28 | 29.28 | 0.78% | 545,417 |
| Oct 22, 2025 | 28.87 | 29.09 | 28.64 | 29.05 | 29.05 | 0.42% | 92,356 |
| Oct 21, 2025 | 28.93 | 29.11 | 28.87 | 28.93 | 28.93 | -5.32% | 52,972 |
| Oct 20, 2025 | 30.53 | 30.56 | 30.35 | 30.56 | 30.56 | 1.69% | 93,158 |
| Oct 17, 2025 | 30.07 | 30.15 | 29.81 | 30.05 | 30.05 | -2.78% | 23,569 |
| Oct 16, 2025 | 30.63 | 30.92 | 30.50 | 30.91 | 30.91 | 1.68% | 27,929 |
| Oct 15, 2025 | 30.19 | 30.42 | 30.19 | 30.40 | 30.40 | 1.64% | 26,178 |
| Oct 14, 2025 | 29.76 | 30.05 | 29.62 | 29.91 | 29.91 | -0.03% | 10,554 |
| Oct 13, 2025 | 29.79 | 29.96 | 29.79 | 29.92 | 29.92 | 2.19% | 17,537 |
| Oct 10, 2025 | 29.37 | 29.38 | 29.17 | 29.28 | 29.28 | 0.38% | 39,536 |
| Oct 9, 2025 | 29.52 | 29.55 | 28.89 | 29.17 | 29.17 | -1.25% | 22,750 |
| Oct 8, 2025 | 29.47 | 29.58 | 29.46 | 29.54 | 29.54 | 1.27% | 24,830 |
| Oct 7, 2025 | 29.32 | 29.32 | 29.17 | 29.17 | 29.17 | -0.67% | 43,072 |
| Oct 6, 2025 | 29.33 | 29.44 | 29.31 | 29.37 | 29.37 | 1.00% | 41,020 |
| Oct 3, 2025 | 29.00 | 29.14 | 28.98 | 29.08 | 29.08 | 0.79% | 21,957 |
| Oct 2, 2025 | 28.92 | 28.92 | 28.53 | 28.85 | 28.85 | -0.52% | 30,833 |
| Oct 1, 2025 | 29.06 | 29.06 | 28.94 | 29.00 | 29.00 | 0.59% | 98,324 |
| Sep 30, 2025 | 28.65 | 28.83 | 28.65 | 28.83 | 28.83 | 0.16% | 32,034 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.73 | 28.79 | 28.79 | 0.47% | 19,294 |
| Sep 26, 2025 | 28.59 | 28.78 | 28.59 | 28.65 | 28.65 | 0.51% | 17,586 |
| Sep 25, 2025 | 28.36 | 28.54 | 28.36 | 28.51 | 28.51 | 0.51% | 14,812 |
| Sep 24, 2025 | 28.40 | 28.42 | 28.31 | 28.36 | 28.36 | -0.62% | 12,968 |