3EDGE Dynamic International Equity ETF (EDGI)

EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	28.06	28.10	28.02	28.10	28.10	0.27%	25,222
Dec 2, 2025	27.98	28.04	27.96	28.02	28.02	0.01%	53,022
Dec 1, 2025	28.10	28.11	28.01	28.02	28.02	-0.43%	30,128
Nov 28, 2025	27.94	28.14	27.94	28.14	28.14	0.44%	6,466
Nov 26, 2025	28.00	28.06	28.00	28.02	28.02	1.07%	20,843
Nov 25, 2025	27.69	27.72	27.68	27.72	27.72	0.82%	30,204
Nov 24, 2025	27.40	27.49	27.38	27.49	27.49	0.70%	20,021
Nov 21, 2025	27.15	27.34	27.15	27.30	27.30	0.85%	22,388
Nov 20, 2025	27.63	27.63	27.07	27.07	27.07	-1.37%	18,823
Nov 19, 2025	27.49	27.55	27.35	27.45	27.45	-0.19%	21,079
Nov 18, 2025	27.47	27.57	27.47	27.50	27.50	-0.90%	31,990
Nov 17, 2025	28.01	28.01	27.68	27.75	27.75	-1.31%	352,225
Nov 14, 2025	28.06	28.14	28.06	28.12	28.12	-0.04%	27,603
Nov 13, 2025	28.27	28.27	28.11	28.13	28.13	-1.08%	35,687
Nov 12, 2025	28.43	28.46	28.41	28.44	28.44	0.48%	14,082
Nov 11, 2025	28.23	28.33	28.21	28.30	28.30	0.38%	50,904
Nov 10, 2025	28.04	28.20	28.04	28.19	28.19	1.15%	20,148
Nov 7, 2025	27.62	27.87	27.62	27.87	27.87	0.27%	33,925
Nov 6, 2025	27.79	27.87	27.75	27.80	27.79	-0.40%	43,336
Nov 5, 2025	27.91	27.96	27.90	27.91	27.91	0.76%	83,932
Nov 4, 2025	27.84	27.86	27.70	27.70	27.70	-1.32%	816,620
Nov 3, 2025	28.05	28.09	28.05	28.07	28.07	0.20%	35,615
Oct 31, 2025	27.98	28.01	27.89	28.01	28.01	-0.25%	48,607
Oct 30, 2025	28.05	28.15	28.05	28.08	28.08	-0.44%	26,970
Oct 29, 2025	28.33	28.38	28.16	28.21	28.21	-0.42%	58,696
Oct 28, 2025	28.28	28.37	28.28	28.33	28.33	0.01%	50,308
Oct 27, 2025	28.28	28.32	28.28	28.32	28.32	0.64%	78,794
Oct 24, 2025	28.16	28.17	28.14	28.14	28.14	0.29%	9,704
Oct 23, 2025	28.04	28.10	28.02	28.06	28.06	0.49%	53,778
Oct 22, 2025	28.02	28.02	27.81	27.93	27.93	-0.12%	37,274
Oct 21, 2025	28.03	28.03	27.94	27.96	27.96	-1.10%	48,839
Oct 20, 2025	28.28	28.30	28.27	28.27	28.27	1.16%	76,730
Oct 17, 2025	27.88	27.99	27.86	27.95	27.95	-0.29%	19,341
Oct 16, 2025	28.03	28.11	27.98	28.03	28.03	0.38%	5,317
Oct 15, 2025	27.92	27.94	27.74	27.92	27.92	1.10%	27,711
Oct 14, 2025	27.40	27.71	27.40	27.62	27.61	-0.11%	8,002
Oct 13, 2025	27.57	27.65	27.57	27.65	27.64	1.56%	14,979
Oct 10, 2025	27.81	27.81	27.19	27.22	27.22	-2.44%	27,375
Oct 9, 2025	27.93	27.93	27.86	27.90	27.90	-0.80%	28,491
Oct 8, 2025	28.09	28.13	28.08	28.13	28.13	0.39%	11,587
Oct 7, 2025	28.04	28.09	28.01	28.02	28.02	-0.89%	31,024
Oct 6, 2025	28.27	28.32	28.24	28.27	28.27	0.43%	14,222
Oct 3, 2025	28.12	28.18	28.12	28.15	28.15	0.78%	15,395
Oct 2, 2025	27.89	27.97	27.81	27.93	27.93	0.18%	16,146
Oct 1, 2025	27.89	27.91	27.87	27.88	27.88	0.58%	30,782
Sep 30, 2025	27.65	27.72	27.62	27.72	27.72	0.42%	27,035
Sep 29, 2025	27.64	27.64	27.57	27.61	27.61	0.39%	19,114
Sep 26, 2025	27.40	27.50	27.40	27.50	27.50	0.41%	22,053
Sep 25, 2025	27.40	27.41	27.33	27.39	27.39	-0.60%	14,857
Sep 24, 2025	27.64	27.64	27.54	27.55	27.55	-0.50%	13,623

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.