3EDGE Dynamic International Equity ETF (EDGI)
NYSEARCA: EDGI · Real-Time Price · USD
29.29
-0.13 (-0.44%)
At close: Mar 11, 2026, 4:00 PM EDT
29.29
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
EDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 29.17 | 29.29 | 29.15 | 29.29 | 29.29 | -0.44% | 17,934 |
| Mar 10, 2026 | 29.42 | 29.80 | 29.36 | 29.42 | 29.42 | 0.78% | 14,373 |
| Mar 9, 2026 | 28.49 | 29.30 | 28.40 | 29.19 | 29.19 | 0.45% | 2,110,011 |
| Mar 6, 2026 | 28.72 | 29.11 | 28.71 | 29.06 | 29.06 | -0.67% | 16,318 |
| Mar 5, 2026 | 29.28 | 29.55 | 28.99 | 29.26 | 29.26 | -2.27% | 36,967 |
| Mar 4, 2026 | 29.69 | 30.01 | 29.65 | 29.94 | 29.94 | 1.17% | 13,426 |
| Mar 3, 2026 | 29.23 | 29.67 | 28.98 | 29.59 | 29.59 | -4.08% | 1,409,858 |
| Mar 2, 2026 | 30.74 | 30.93 | 30.72 | 30.85 | 30.85 | -1.80% | 28,869 |
| Feb 27, 2026 | 31.42 | 31.46 | 31.36 | 31.42 | 31.42 | -0.23% | 32,857 |
| Feb 26, 2026 | 31.59 | 31.59 | 31.32 | 31.49 | 31.49 | -0.27% | 24,334 |
| Feb 25, 2026 | 31.59 | 31.62 | 31.58 | 31.58 | 31.58 | 0.86% | 22,415 |
| Feb 24, 2026 | 31.16 | 31.33 | 31.15 | 31.31 | 31.31 | 0.57% | 26,351 |
| Feb 23, 2026 | 31.24 | 31.24 | 31.09 | 31.13 | 31.13 | -0.23% | 32,741 |
| Feb 20, 2026 | 31.04 | 31.20 | 31.04 | 31.20 | 31.20 | 1.04% | 21,668 |
| Feb 19, 2026 | 30.77 | 30.88 | 30.75 | 30.88 | 30.88 | -0.16% | 22,959 |
| Feb 18, 2026 | 31.05 | 31.06 | 30.87 | 30.93 | 30.93 | 0.36% | 49,909 |
| Feb 17, 2026 | 30.64 | 30.86 | 30.52 | 30.82 | 30.82 | -0.34% | 50,365 |
| Feb 13, 2026 | 30.75 | 30.95 | 30.71 | 30.93 | 30.93 | 0.25% | 18,203 |
| Feb 12, 2026 | 31.29 | 31.29 | 30.81 | 30.85 | 30.85 | -1.25% | 66,675 |
| Feb 11, 2026 | 31.16 | 31.24 | 30.95 | 31.24 | 31.24 | 0.81% | 41,358 |
| Feb 10, 2026 | 31.03 | 31.04 | 30.96 | 30.99 | 30.99 | 0.45% | 53,188 |
| Feb 9, 2026 | 30.76 | 30.85 | 30.76 | 30.85 | 30.85 | 1.48% | 32,111 |
| Feb 6, 2026 | 30.19 | 30.40 | 30.19 | 30.40 | 30.40 | 2.53% | 39,059 |
| Feb 5, 2026 | 29.67 | 29.91 | 29.64 | 29.65 | 29.65 | -1.37% | 35,973 |
| Feb 4, 2026 | 30.41 | 30.41 | 29.93 | 30.06 | 30.06 | -0.03% | 47,378 |
| Feb 3, 2026 | 30.07 | 30.08 | 29.82 | 30.07 | 30.07 | 0.70% | 94,809 |
| Feb 2, 2026 | 29.66 | 29.86 | 29.66 | 29.86 | 29.86 | 0.61% | 47,482 |
| Jan 30, 2026 | 29.97 | 29.97 | 29.59 | 29.68 | 29.68 | -1.69% | 36,080 |
| Jan 29, 2026 | 30.30 | 30.30 | 29.86 | 30.19 | 30.19 | -0.10% | 36,277 |
| Jan 28, 2026 | 30.16 | 30.34 | 30.07 | 30.22 | 30.22 | -0.34% | 30,740 |
| Jan 27, 2026 | 30.14 | 30.34 | 30.14 | 30.32 | 30.32 | 1.44% | 39,476 |
| Jan 26, 2026 | 29.98 | 29.99 | 29.89 | 29.89 | 29.89 | 0.45% | 18,477 |
| Jan 23, 2026 | 29.51 | 29.78 | 29.47 | 29.76 | 29.75 | 0.35% | 24,400 |
| Jan 22, 2026 | 29.60 | 29.97 | 29.60 | 29.65 | 29.65 | 0.71% | 83,083 |
| Jan 21, 2026 | 29.36 | 29.45 | 29.22 | 29.44 | 29.44 | 1.03% | 22,823 |
| Jan 20, 2026 | 29.27 | 29.30 | 29.11 | 29.14 | 29.14 | -1.23% | 39,320 |
| Jan 16, 2026 | 29.46 | 29.51 | 29.39 | 29.50 | 29.50 | 0.04% | 27,927 |
| Jan 15, 2026 | 29.54 | 29.56 | 29.49 | 29.49 | 29.49 | 0.20% | 19,948 |
| Jan 14, 2026 | 29.42 | 29.46 | 29.36 | 29.43 | 29.43 | 0.34% | 42,425 |
| Jan 13, 2026 | 29.41 | 29.41 | 29.28 | 29.33 | 29.33 | -0.65% | 29,627 |
| Jan 12, 2026 | 29.38 | 29.55 | 29.38 | 29.52 | 29.52 | 0.94% | 22,942 |
| Jan 9, 2026 | 29.18 | 29.25 | 29.18 | 29.25 | 29.25 | 0.71% | 12,097 |
| Jan 8, 2026 | 28.98 | 29.04 | 28.97 | 29.04 | 29.04 | 0.03% | 32,994 |
| Jan 7, 2026 | 29.05 | 29.05 | 29.02 | 29.03 | 29.03 | -0.30% | 23,004 |
| Jan 6, 2026 | 29.09 | 29.12 | 29.09 | 29.12 | 29.12 | 0.34% | 11,235 |
| Jan 5, 2026 | 28.82 | 29.04 | 28.82 | 29.02 | 29.02 | 1.17% | 22,862 |
| Jan 2, 2026 | 28.73 | 28.73 | 28.56 | 28.68 | 28.68 | 1.06% | 15,746 |
| Dec 31, 2025 | 28.41 | 28.52 | 28.34 | 28.38 | 28.38 | -0.31% | 27,051 |
| Dec 30, 2025 | 28.56 | 28.56 | 28.47 | 28.47 | 28.47 | -1.08% | 8,040 |
| Dec 29, 2025 | 28.75 | 28.78 | 28.63 | 28.78 | 28.43 | -0.24% | 13,498 |