Skip to main content
logo
3EDGE Dynamic International Equity ETF (EDGI)
NYSEARCA: EDGI · Real-Time Price · USD
27.17
+0.41 (1.53%)
At close: Aug 22, 2025, 4:00 PM
27.17
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT

EDGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.8527.2126.8527.1727.171.53%14,475
Aug 21, 202526.7726.7726.7226.7626.76-0.41%42,754
Aug 20, 202526.8226.8826.8226.8726.870.09%34,099
Aug 19, 202526.9726.9726.8426.8526.85-0.43%19,871
Aug 18, 202526.9326.9626.9226.9626.960.28%25,140
Aug 15, 202526.8726.8926.8726.8926.890.58%29,877
Aug 14, 202526.7226.7526.6626.7326.73-0.38%21,392
Aug 13, 202526.8726.8726.8026.8326.830.54%359,548
Aug 12, 202526.6026.6926.6026.6926.691.08%5,752
Aug 11, 202526.4326.4326.3826.4026.40-0.23%19,141
Aug 8, 202526.3926.5226.3926.4626.460.26%20,035
Aug 7, 202526.3726.3926.3326.3926.390.61%111,632
Aug 6, 202526.1926.2426.1726.2326.230.81%17,111
Aug 5, 202525.9926.0625.9726.0226.020.18%10,642
Aug 4, 202525.9225.9725.8725.9725.971.41%21,613
Aug 1, 202525.5725.6425.5125.6125.61-0.22%24,476
Jul 31, 202525.7425.7625.6725.6725.67-0.63%39,075
Jul 30, 202525.9625.9725.7825.8325.83-0.77%38,601
Jul 29, 202526.0326.0526.0326.0326.030.07%36,290
Jul 28, 202526.0526.0525.9826.0126.01-1.50%19,493
Jul 25, 202526.3126.4126.3126.4126.41-0.33%16,265
Jul 24, 202526.5426.5426.5026.5026.50-0.57%28,493
Jul 23, 202526.5926.6526.5926.6526.651.96%21,164
Jul 22, 202526.0826.1526.0826.1426.140.33%30,027
Jul 21, 202526.1226.1326.0526.0526.050.70%35,576
Jul 18, 202525.8825.8825.8725.8725.87-0.39%7,668
Jul 17, 202525.8725.9925.8725.9725.970.39%15,984
Jul 16, 202525.6925.8725.6925.8725.870.39%9,226
Jul 15, 202525.8325.8325.7325.7725.77-0.47%36,045
Jul 14, 202525.9025.9125.8925.8925.890.10%14,440
Jul 11, 202525.8625.8825.8625.8625.86-0.64%12,170
Jul 10, 202525.9326.0425.9326.0326.03-0.15%16,120
Jul 9, 202526.0026.0726.0026.0726.070.42%16,534
Jul 8, 202525.8625.9625.8625.9625.960.55%1,102,227
Jul 7, 202525.8525.8525.8225.8225.82-1.06%21,243
Jul 3, 202526.0826.1026.0726.1026.100.10%19,760
Jul 2, 202526.0226.0726.0226.0726.070.23%28,349
Jul 1, 202526.0226.0425.9826.0126.01-0.17%16,971
Jun 30, 202525.9526.0525.9526.0526.050.20%18,117
Jun 27, 202526.0326.0325.9426.0026.00-0.42%14,899
Jun 26, 202525.9926.1125.9826.1125.901.18%28,876
Jun 25, 202525.7925.8325.7825.8125.60-0.19%39,014
Jun 24, 202525.7025.8725.7025.8625.651.55%20,892
Jun 23, 202525.3325.4625.2925.4625.260.59%18,624
Jun 20, 202525.3825.3825.3125.3125.11-0.71%20,777
Jun 18, 202525.6125.6125.4825.4925.29-0.12%23,228
Jun 17, 202525.7325.7325.4925.5225.32-1.09%17,740
Jun 16, 202525.9425.9525.8025.8025.590.75%27,202
Jun 13, 202525.6525.7425.6025.6125.40-1.28%15,407
Jun 12, 202525.9325.9525.9225.9425.730.45%23,593