3EDGE Dynamic Hard Assets ETF (EDGH)
NYSEARCA: EDGH · Real-Time Price · USD
25.76
-0.32 (-1.23%)
May 14, 2025, 4:00 PM - Market closed
EDGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 26.62 | 26.63 | 26.39 | 26.41 | 26.41 | -0.53% | 21,696 |
| Apr 21, 2025 | 26.70 | 26.70 | 26.49 | 26.55 | 26.55 | 1.09% | 17,686 |
| Apr 17, 2025 | 26.28 | 26.28 | 26.11 | 26.27 | 26.27 | 0.10% | 23,108 |
| Apr 16, 2025 | 26.13 | 26.28 | 26.13 | 26.24 | 26.24 | 1.55% | 17,787 |
| Apr 15, 2025 | 25.78 | 25.84 | 25.77 | 25.84 | 25.84 | 0.21% | 7,376 |
| Apr 14, 2025 | 25.75 | 25.79 | 25.75 | 25.79 | 25.79 | -0.10% | 5,546 |
| Apr 11, 2025 | 25.78 | 25.82 | 25.77 | 25.81 | 25.81 | 1.47% | 14,435 |
| Apr 10, 2025 | 25.42 | 25.49 | 25.37 | 25.44 | 25.44 | 0.80% | 19,668 |
| Apr 9, 2025 | 25.05 | 25.27 | 25.05 | 25.24 | 25.24 | 1.68% | 11,154 |
| Apr 8, 2025 | 25.04 | 25.04 | 24.78 | 24.82 | 24.82 | 0.08% | 35,882 |
| Apr 7, 2025 | 25.23 | 25.23 | 24.76 | 24.80 | 24.80 | -1.55% | 61,043 |
| Apr 4, 2025 | 25.38 | 25.38 | 25.11 | 25.19 | 25.19 | -2.82% | 83,806 |
| Apr 3, 2025 | 26.00 | 26.04 | 25.89 | 25.92 | 25.92 | -1.26% | 30,852 |
| Apr 2, 2025 | 26.17 | 26.26 | 26.17 | 26.25 | 26.25 | 0.42% | 21,155 |
| Apr 1, 2025 | 26.08 | 26.16 | 26.08 | 26.14 | 26.14 | 0.27% | 27,479 |
| Mar 31, 2025 | 26.03 | 26.08 | 26.01 | 26.07 | 26.07 | 0.62% | 23,758 |
| Mar 28, 2025 | 25.89 | 25.92 | 25.85 | 25.91 | 25.91 | 0.27% | 25,384 |
| Mar 27, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | 25.84 | 0.78% | 47,530 |
| Mar 26, 2025 | 25.66 | 25.68 | 25.63 | 25.64 | 25.64 | -0.19% | 16,556 |
| Mar 25, 2025 | 25.74 | 25.74 | 25.67 | 25.69 | 25.69 | 0.71% | 12,918 |
| Mar 24, 2025 | 25.70 | 25.70 | 25.51 | 25.51 | 25.51 | -0.74% | 21,755 |
| Mar 21, 2025 | 25.68 | 25.70 | 25.60 | 25.70 | 25.70 | -0.39% | 8,051 |
| Mar 20, 2025 | 25.77 | 25.82 | 25.74 | 25.80 | 25.80 | -0.04% | 14,081 |
| Mar 19, 2025 | 25.73 | 25.82 | 25.71 | 25.81 | 25.81 | 0.04% | 23,939 |
| Mar 18, 2025 | 25.81 | 25.83 | 25.74 | 25.80 | 25.80 | 0.66% | 33,020 |
| Mar 17, 2025 | 25.54 | 25.63 | 25.54 | 25.63 | 25.63 | 0.68% | 24,638 |
| Mar 14, 2025 | 25.43 | 25.49 | 25.43 | 25.46 | 25.46 | -0.02% | 26,144 |
| Mar 13, 2025 | 25.40 | 25.49 | 25.38 | 25.46 | 25.46 | 0.64% | 31,538 |
| Mar 12, 2025 | 25.18 | 25.33 | 25.18 | 25.30 | 25.30 | 0.36% | 33,382 |
| Mar 11, 2025 | 25.31 | 25.31 | 25.19 | 25.21 | 25.21 | 0.60% | 49,689 |
| Mar 10, 2025 | 25.16 | 25.17 | 25.01 | 25.06 | 25.06 | -0.44% | 29,382 |
| Mar 7, 2025 | 25.21 | 25.21 | 25.11 | 25.17 | 25.17 | 0.20% | 18,589 |
| Mar 6, 2025 | 25.12 | 25.18 | 25.10 | 25.12 | 25.12 | -0.32% | 27,548 |
| Mar 5, 2025 | 24.98 | 25.20 | 24.98 | 25.20 | 25.20 | 0.41% | 12,447 |