3EDGE Dynamic International Equity ETF (EDGI)
NYSEARCA: EDGI · Real-Time Price · USD
27.95
-0.08 (-0.28%)
At close: Oct 17, 2025, 4:00 PM EDT
27.95
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
EDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.88 | 27.88 | 27.86 | 27.95 | - | -0.27% | 8,387 |
| 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 | 27.62 | -0.11% | 8,002 |
| Oct 13, 2025 | 27.57 | 27.65 | 27.57 | 27.65 | 27.65 | 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 |
| Sep 23, 2025 | 27.80 | 27.80 | 27.66 | 27.69 | 27.69 | -0.21% | 17,917 |
| Sep 22, 2025 | 27.58 | 27.75 | 27.58 | 27.75 | 27.75 | 0.44% | 18,508 |
| Sep 19, 2025 | 27.61 | 27.65 | 27.60 | 27.63 | 27.63 | -0.26% | 19,889 |
| Sep 18, 2025 | 27.59 | 27.72 | 27.59 | 27.70 | 27.70 | 0.24% | 19,827 |
| Sep 17, 2025 | 27.77 | 27.87 | 27.62 | 27.63 | 27.63 | -0.04% | 22,891 |
| Sep 16, 2025 | 27.63 | 27.67 | 27.63 | 27.65 | 27.65 | -0.05% | 13,376 |
| Sep 15, 2025 | 27.55 | 27.66 | 27.55 | 27.66 | 27.66 | 0.72% | 12,968 |
| Sep 12, 2025 | 27.46 | 27.50 | 27.46 | 27.46 | 27.46 | -0.32% | 9,629 |
| Sep 11, 2025 | 27.48 | 27.57 | 27.47 | 27.55 | 27.55 | 1.05% | 20,302 |
| Sep 10, 2025 | 27.36 | 27.36 | 27.25 | 27.27 | 27.27 | 0.17% | 16,796 |
| Sep 9, 2025 | 27.21 | 27.22 | 27.17 | 27.22 | 27.22 | -0.26% | 28,797 |
| Sep 8, 2025 | 27.20 | 27.29 | 27.16 | 27.29 | 27.29 | 1.15% | 18,606 |
| Sep 5, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.78% | 10,912 |
| Sep 4, 2025 | 26.66 | 26.78 | 26.66 | 26.77 | 26.77 | 0.26% | 558,605 |
| Sep 3, 2025 | 26.64 | 26.70 | 26.63 | 26.70 | 26.70 | 0.15% | 17,438 |
| Sep 2, 2025 | 26.56 | 26.66 | 26.56 | 26.66 | 26.66 | -0.49% | 16,754 |
| Aug 29, 2025 | 26.77 | 26.81 | 26.71 | 26.79 | 26.79 | -0.45% | 12,571 |
| Aug 28, 2025 | 26.86 | 26.94 | 26.86 | 26.91 | 26.91 | 0.34% | 14,165 |
| Aug 27, 2025 | 26.68 | 26.82 | 26.65 | 26.82 | 26.82 | -0.30% | 41,400 |
| Aug 26, 2025 | 26.86 | 26.90 | 26.85 | 26.90 | 26.90 | -0.11% | 25,044 |
| Aug 25, 2025 | 27.10 | 27.12 | 26.93 | 26.93 | 26.93 | -0.88% | 17,536 |
| Aug 22, 2025 | 26.85 | 27.21 | 26.85 | 27.17 | 27.17 | 1.53% | 14,475 |
| Aug 21, 2025 | 26.77 | 26.77 | 26.72 | 26.76 | 26.76 | -0.41% | 42,754 |
| Aug 20, 2025 | 26.82 | 26.88 | 26.82 | 26.87 | 26.87 | 0.09% | 34,099 |
| Aug 19, 2025 | 26.97 | 26.97 | 26.84 | 26.85 | 26.85 | -0.43% | 19,871 |
| Aug 18, 2025 | 26.93 | 26.96 | 26.92 | 26.96 | 26.96 | 0.28% | 25,140 |
| Aug 15, 2025 | 26.87 | 26.89 | 26.87 | 26.89 | 26.89 | 0.58% | 29,877 |
| Aug 14, 2025 | 26.72 | 26.75 | 26.66 | 26.73 | 26.73 | -0.38% | 21,392 |
| Aug 13, 2025 | 26.87 | 26.87 | 26.80 | 26.83 | 26.83 | 0.54% | 359,548 |
| Aug 12, 2025 | 26.60 | 26.69 | 26.60 | 26.69 | 26.69 | 1.08% | 5,752 |
| Aug 11, 2025 | 26.43 | 26.43 | 26.38 | 26.40 | 26.40 | -0.23% | 19,141 |
| Aug 8, 2025 | 26.39 | 26.52 | 26.39 | 26.46 | 26.46 | 0.26% | 20,035 |