3EDGE Dynamic Hard Assets ETF (EDGH)

NYSEARCA: EDGH · Real-Time Price · USD

31.86

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

31.86

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.71	31.92	31.71	31.86	31.86	-	16,951
Jun 25, 2026	31.51	31.92	31.51	31.86	31.86	1.27%	25,619
Jun 24, 2026	31.51	31.64	31.40	31.46	31.46	-1.84%	39,911
Jun 23, 2026	32.06	32.12	32.05	32.05	32.05	-1.05%	35,259
Jun 22, 2026	32.51	32.51	32.34	32.39	32.39	-0.40%	27,134
Jun 18, 2026	32.56	32.56	32.43	32.52	32.52	-0.46%	21,192
Jun 17, 2026	33.09	33.20	32.62	32.67	32.67	-1.06%	42,948
Jun 16, 2026	33.04	33.05	32.94	33.02	33.02	0.06%	36,996
Jun 15, 2026	33.09	33.11	32.99	33.00	33.00	0.64%	22,465
Jun 12, 2026	32.80	32.83	32.76	32.79	32.79	-0.24%	15,272
Jun 11, 2026	32.57	32.88	32.54	32.87	32.87	0.86%	17,639
Jun 10, 2026	32.74	32.89	32.59	32.59	32.59	-1.21%	22,430
Jun 9, 2026	33.31	33.32	32.95	32.99	32.99	-1.03%	15,968
Jun 8, 2026	33.38	33.42	33.33	33.33	33.33	0.01%	22,283
Jun 5, 2026	33.55	33.56	33.29	33.33	33.33	-2.29%	16,474
Jun 4, 2026	34.23	34.23	34.02	34.11	34.11	-0.32%	21,358
Jun 3, 2026	34.20	34.26	34.20	34.22	34.22	-0.45%	15,188
Jun 2, 2026	34.38	34.41	34.35	34.38	34.38	0.25%	28,246
Jun 1, 2026	34.29	34.36	34.28	34.29	34.29	-0.17%	27,459
May 29, 2026	34.33	34.43	34.33	34.35	34.35	-0.01%	20,230
May 28, 2026	34.05	34.37	34.05	34.35	34.35	0.77%	21,453
May 27, 2026	33.95	34.11	33.95	34.09	34.09	-1.02%	83,770
May 26, 2026	34.56	34.56	34.37	34.44	34.44	-0.34%	14,671
May 22, 2026	34.73	34.73	34.54	34.56	34.56	-0.46%	20,108
May 21, 2026	34.77	34.77	34.66	34.72	34.72	-0.40%	19,330
May 20, 2026	34.86	34.87	34.76	34.86	34.86	-0.10%	30,748
May 19, 2026	34.87	34.97	34.85	34.89	34.89	-0.53%	24,350
May 18, 2026	35.12	35.15	35.07	35.08	35.08	0.34%	30,028
May 15, 2026	34.83	35.00	34.83	34.96	34.96	-1.46%	16,851
May 14, 2026	35.58	35.60	35.46	35.48	35.48	-0.98%	12,962
May 13, 2026	35.86	35.92	35.83	35.83	35.83	-0.32%	17,391
May 12, 2026	35.75	35.94	35.70	35.94	35.94	0.57%	12,419
May 11, 2026	35.63	35.74	35.56	35.74	35.74	1.43%	32,338
May 8, 2026	35.21	35.26	35.18	35.24	35.24	0.44%	18,567
May 7, 2026	35.29	35.29	34.98	35.08	35.08	0.03%	78,656
May 6, 2026	35.16	35.16	35.01	35.07	35.07	0.26%	42,196
May 5, 2026	34.89	35.07	34.89	34.98	34.98	0.34%	656,661
May 4, 2026	34.84	34.91	34.81	34.86	34.86	-0.17%	38,184
May 1, 2026	34.95	35.05	34.92	34.92	34.92	-0.09%	83,807
Apr 30, 2026	34.70	34.98	34.70	34.95	34.95	0.77%	18,327
Apr 29, 2026	34.59	34.71	34.59	34.69	34.69	0.13%	9,811
Apr 28, 2026	34.48	34.65	34.47	34.64	34.64	-0.46%	21,705
Apr 27, 2026	34.71	34.82	34.71	34.80	34.80	-	8,372
Apr 24, 2026	34.80	34.81	34.73	34.80	34.80	0.12%	19,515
Apr 23, 2026	34.67	34.79	34.66	34.76	34.76	0.03%	30,920
Apr 22, 2026	34.67	34.77	34.67	34.75	34.75	0.99%	29,088
Apr 21, 2026	34.49	34.57	34.39	34.41	34.41	-0.61%	15,588
Apr 20, 2026	34.58	34.64	34.58	34.62	34.62	0.14%	25,021
Apr 17, 2026	34.42	34.59	34.42	34.57	34.57	-0.46%	18,333
Apr 16, 2026	34.85	34.85	34.71	34.73	34.73	0.14%	32,054