3EDGE Dynamic International Equity ETF (EDGI)
NYSEARCA: EDGI · Real-Time Price · USD
26.09
+0.02 (0.09%)
Jul 3, 2025, 1:00 PM - Market closed
EDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.08 | 26.10 | 26.07 | 26.10 | 26.10 | 0.10% | 19,760 |
| Jul 2, 2025 | 26.02 | 26.07 | 26.02 | 26.07 | 26.07 | 0.23% | 28,349 |
| Jul 1, 2025 | 26.02 | 26.04 | 25.98 | 26.01 | 26.01 | -0.17% | 16,971 |
| Jun 30, 2025 | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | 0.20% | 18,117 |
| Jun 27, 2025 | 26.03 | 26.03 | 25.94 | 26.00 | 26.00 | -0.42% | 14,899 |
| Jun 26, 2025 | 25.99 | 26.11 | 25.98 | 26.11 | 25.90 | 1.18% | 28,876 |
| Jun 25, 2025 | 25.79 | 25.83 | 25.78 | 25.81 | 25.60 | -0.19% | 39,014 |
| Jun 24, 2025 | 25.70 | 25.87 | 25.70 | 25.86 | 25.65 | 1.55% | 20,892 |
| Jun 23, 2025 | 25.33 | 25.46 | 25.29 | 25.46 | 25.26 | 0.59% | 18,624 |
| Jun 20, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.11 | -0.71% | 20,777 |
| Jun 18, 2025 | 25.61 | 25.61 | 25.48 | 25.49 | 25.29 | -0.12% | 23,228 |
| Jun 17, 2025 | 25.73 | 25.73 | 25.49 | 25.52 | 25.32 | -1.09% | 17,740 |
| Jun 16, 2025 | 25.94 | 25.95 | 25.80 | 25.80 | 25.59 | 0.75% | 27,202 |
| Jun 13, 2025 | 25.65 | 25.74 | 25.60 | 25.61 | 25.40 | -1.28% | 15,407 |
| Jun 12, 2025 | 25.93 | 25.95 | 25.92 | 25.94 | 25.73 | 0.45% | 23,593 |
| Jun 11, 2025 | 25.89 | 25.91 | 25.81 | 25.83 | 25.62 | 0.13% | 73,159 |
| Jun 10, 2025 | 25.83 | 25.83 | 25.74 | 25.79 | 25.59 | 0.12% | 22,931 |
| Jun 9, 2025 | 25.80 | 25.82 | 25.76 | 25.76 | 25.55 | 0.28% | 34,505 |
| Jun 6, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.48 | 0.29% | 19,288 |
| Jun 5, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.41 | -0.10% | 47,171 |
| Jun 4, 2025 | 25.66 | 25.67 | 25.64 | 25.64 | 25.43 | 0.47% | 19,758 |
| Jun 3, 2025 | 25.43 | 25.52 | 25.43 | 25.52 | 25.32 | -0.32% | 701,229 |
| Jun 2, 2025 | 25.45 | 25.60 | 25.39 | 25.60 | 25.40 | 1.03% | 13,403 |
| May 30, 2025 | 25.38 | 25.39 | 25.26 | 25.34 | 25.14 | -0.55% | 13,866 |
| May 29, 2025 | 25.47 | 25.49 | 25.46 | 25.48 | 25.28 | 0.40% | 5,520 |
| May 28, 2025 | 25.41 | 25.42 | 25.37 | 25.38 | 25.18 | -0.74% | 11,788 |
| May 27, 2025 | 25.56 | 25.61 | 25.54 | 25.57 | 25.37 | 0.59% | 10,600 |
| May 23, 2025 | 25.31 | 25.44 | 25.31 | 25.42 | 25.22 | 0.50% | 10,448 |
| May 22, 2025 | 25.26 | 25.35 | 25.26 | 25.29 | 25.09 | -0.25% | 4,720 |
| May 21, 2025 | 25.52 | 25.54 | 25.34 | 25.36 | 25.16 | -0.24% | 22,370 |
| May 20, 2025 | 25.40 | 25.43 | 25.39 | 25.42 | 25.22 | -0.01% | 24,815 |
| May 19, 2025 | 25.39 | 25.42 | 25.37 | 25.42 | 25.22 | 0.52% | 11,128 |
| May 16, 2025 | 25.24 | 25.30 | 25.21 | 25.29 | 25.09 | 0.08% | 97,427 |
| May 15, 2025 | 25.19 | 25.27 | 25.19 | 25.27 | 25.07 | 0.74% | 4,397 |
| May 14, 2025 | 25.18 | 25.18 | 25.07 | 25.08 | 24.88 | -0.14% | 32,090 |
| May 13, 2025 | 25.00 | 25.16 | 25.00 | 25.12 | 24.92 | 0.24% | 699,903 |
| May 12, 2025 | 25.20 | 25.20 | 24.98 | 25.06 | 24.86 | 0.83% | 2,971 |
| May 9, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.65 | 0.65% | 1,605 |
| May 8, 2025 | 24.76 | 24.80 | 24.69 | 24.69 | 24.49 | 0.04% | 2,268 |
| May 7, 2025 | 24.82 | 24.82 | 24.68 | 24.68 | 24.48 | -1.04% | 4,633 |
| May 6, 2025 | 24.90 | 24.97 | 24.90 | 24.94 | 24.74 | -0.04% | 34,838 |
| May 5, 2025 | 24.98 | 25.00 | 24.95 | 24.95 | 24.75 | 0.48% | 4,974 |
| May 2, 2025 | 24.80 | 24.83 | 24.77 | 24.83 | 24.63 | 2.01% | 4,994 |
| May 1, 2025 | 24.35 | 24.40 | 24.34 | 24.34 | 24.15 | -0.34% | 3,185 |
| Apr 30, 2025 | 24.22 | 24.43 | 24.22 | 24.43 | 24.23 | 0.02% | 6,265 |
| Apr 29, 2025 | 24.38 | 24.44 | 24.36 | 24.42 | 24.22 | 0.25% | 14,104 |
| Apr 28, 2025 | 24.27 | 24.36 | 24.26 | 24.36 | 24.16 | 0.52% | 2,902 |
| Apr 25, 2025 | 24.09 | 24.23 | 24.09 | 24.23 | 24.04 | 0.09% | 1,474 |
| Apr 24, 2025 | 24.03 | 24.21 | 24.03 | 24.21 | 24.02 | 1.20% | 13,028 |
| Apr 23, 2025 | 24.03 | 24.08 | 23.89 | 23.92 | 23.73 | 0.59% | 6,767 |