Skip to main content
logo
3EDGE Dynamic Hard Assets ETF (EDGH)
NYSEARCA: EDGH · Real-Time Price · USD
30.05
-0.86 (-2.78%)
At close: Oct 17, 2025, 4:00 PM EDT
30.05
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT

EDGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202530.0730.1529.8130.05--2.78%23,569
Oct 16, 202530.6330.9230.5030.9130.911.68%27,929
Oct 15, 202530.1930.4230.1930.4030.401.64%26,178
Oct 14, 202529.7630.0529.6229.9129.91-0.03%10,554
Oct 13, 202529.7929.9629.7929.9229.922.19%17,537
Oct 10, 202529.3729.3829.1729.2829.280.38%39,536
Oct 9, 202529.5229.5528.8929.1729.17-1.25%22,750
Oct 8, 202529.4729.5829.4629.5429.541.27%24,830
Oct 7, 202529.3229.3229.1729.1729.17-0.67%43,072
Oct 6, 202529.3329.4429.3129.3729.371.00%41,020
Oct 3, 202529.0029.1428.9829.0829.080.79%21,957
Oct 2, 202528.9228.9228.5328.8528.85-0.52%30,833
Oct 1, 202529.0629.0628.9429.0029.000.59%98,324
Sep 30, 202528.6528.8328.6528.8328.830.16%32,034
Sep 29, 202528.9028.9028.7328.7928.790.47%19,294
Sep 26, 202528.5928.7828.5928.6528.650.51%17,586
Sep 25, 202528.3628.5428.3628.5128.510.51%14,812
Sep 24, 202528.4028.4228.3128.3628.36-0.62%12,968
Sep 23, 202528.6728.6728.4928.5428.540.30%20,491
Sep 22, 202528.3128.4528.2928.4528.450.96%15,983
Sep 19, 202528.0528.1828.0328.1828.181.04%23,736
Sep 18, 202527.8427.8927.8327.8927.89-0.19%31,413
Sep 17, 202528.1428.1427.8727.9427.94-0.95%20,916
Sep 16, 202528.2728.2728.1928.2128.210.02%26,476
Sep 15, 202528.1228.2128.1028.2028.200.80%13,580
Sep 12, 202527.9427.9827.9427.9827.980.21%13,450
Sep 11, 202527.6827.9827.6727.9227.92-0.04%40,428
Sep 10, 202527.9427.9427.9027.9327.930.36%21,854
Sep 9, 202527.9828.0027.8227.8327.83-0.04%50,144
Sep 8, 202527.8027.8527.8027.8427.840.80%24,805
Sep 5, 202527.6527.6627.5827.6227.620.36%27,622
Sep 4, 202527.5227.5427.4427.5227.52-0.33%408,901
Sep 3, 202527.6027.6727.5927.6127.610.15%13,559
Sep 2, 202527.3027.5727.3027.5727.571.57%17,118
Aug 29, 202527.0327.1527.0327.1527.150.62%7,852
Aug 28, 202526.8826.9826.8626.9826.980.52%10,929
Aug 27, 202526.7926.8426.7926.8426.840.21%35,608
Aug 26, 202526.7526.7926.7426.7926.790.06%26,593
Aug 25, 202526.7826.8226.7726.7726.770.01%12,396
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