3EDGE Dynamic International Equity ETF (EDGI)
NYSEARCA: EDGI · Real-Time Price · USD
24.35
-0.08 (-0.31%)
May 1, 2025, 10:01 AM EDT - Market open
EDGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -0.31% | 222 |
| Apr 30, 2025 | 24.22 | 24.43 | 24.22 | 24.43 | 24.43 | 0.02% | 6,265 |
| Apr 29, 2025 | 24.38 | 24.44 | 24.36 | 24.42 | 24.42 | 0.25% | 14,104 |
| Apr 28, 2025 | 24.27 | 24.36 | 24.26 | 24.36 | 24.36 | 0.52% | 2,902 |
| Apr 25, 2025 | 24.09 | 24.23 | 24.09 | 24.23 | 24.23 | 0.09% | 1,474 |
| Apr 24, 2025 | 24.03 | 24.21 | 24.03 | 24.21 | 24.21 | 1.20% | 13,028 |
| Apr 23, 2025 | 24.03 | 24.08 | 23.89 | 23.92 | 23.92 | 0.59% | 6,767 |
| Apr 22, 2025 | 23.80 | 23.80 | 23.74 | 23.78 | 23.78 | 1.81% | 4,391 |
| Apr 21, 2025 | 23.51 | 23.51 | 23.22 | 23.36 | 23.36 | -0.23% | 4,079 |
| Apr 17, 2025 | 23.42 | 23.51 | 23.42 | 23.42 | 23.42 | 0.81% | 7,059 |
| Apr 16, 2025 | 23.36 | 23.41 | 23.13 | 23.23 | 23.23 | -0.43% | 4,797 |
| Apr 15, 2025 | 23.37 | 23.37 | 23.33 | 23.33 | 23.33 | 0.45% | 1,721 |
| Apr 14, 2025 | 23.17 | 23.30 | 23.17 | 23.22 | 23.22 | 1.09% | 1,634 |
| Apr 11, 2025 | 22.90 | 22.97 | 22.88 | 22.97 | 22.97 | 2.66% | 4,842 |
| Apr 10, 2025 | 22.43 | 22.53 | 22.10 | 22.37 | 22.37 | -1.52% | 6,860 |
| Apr 9, 2025 | 21.42 | 22.75 | 21.42 | 22.72 | 22.72 | 7.28% | 4,141 |
| Apr 8, 2025 | 21.86 | 21.86 | 21.17 | 21.18 | 21.18 | -0.92% | 13,062 |
| Apr 7, 2025 | 21.73 | 21.73 | 21.31 | 21.37 | 21.37 | -2.67% | 12,635 |
| Apr 4, 2025 | 21.98 | 22.06 | 21.96 | 21.96 | 21.96 | -6.07% | 6,600 |
| Apr 3, 2025 | 23.52 | 23.52 | 23.37 | 23.38 | 23.38 | -2.09% | 7,569 |
| Apr 2, 2025 | 23.89 | 23.89 | 23.80 | 23.88 | 23.88 | 0.23% | 6,660 |
| Apr 1, 2025 | 23.79 | 23.82 | 23.77 | 23.82 | 23.82 | 0.10% | 8,271 |
| Mar 31, 2025 | 23.62 | 23.82 | 23.57 | 23.80 | 23.80 | -0.47% | 12,291 |
| Mar 28, 2025 | 24.07 | 24.07 | 23.86 | 23.91 | 23.91 | -1.26% | 11,121 |
| Mar 27, 2025 | 24.22 | 24.25 | 24.21 | 24.22 | 24.22 | 0.36% | 7,916 |
| Mar 26, 2025 | 24.16 | 24.16 | 24.10 | 24.13 | 24.13 | -1.15% | 2,749 |
| Mar 25, 2025 | 24.41 | 24.41 | 24.37 | 24.41 | 24.41 | 0.66% | 4,594 |
| Mar 24, 2025 | 24.20 | 24.35 | 24.20 | 24.25 | 24.25 | -0.12% | 6,934 |
| Mar 21, 2025 | 24.28 | 24.28 | 24.27 | 24.28 | 24.28 | -0.50% | 1,905 |
| Mar 20, 2025 | 24.35 | 24.42 | 24.35 | 24.40 | 24.40 | -1.01% | 8,825 |
| Mar 19, 2025 | 24.58 | 24.70 | 24.52 | 24.65 | 24.65 | 0.08% | 19,908 |
| Mar 18, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.63 | 0.12% | 9,228 |
| Mar 17, 2025 | 24.47 | 24.62 | 24.47 | 24.60 | 24.60 | 1.24% | 5,272 |
| Mar 14, 2025 | 24.26 | 24.30 | 24.24 | 24.30 | 24.30 | 1.84% | 10,327 |
| Mar 13, 2025 | 23.84 | 23.92 | 23.82 | 23.86 | 23.86 | -0.42% | 10,542 |
| Mar 12, 2025 | 23.86 | 23.99 | 23.86 | 23.96 | 23.96 | 0.59% | 8,613 |
| Mar 11, 2025 | 23.90 | 23.90 | 23.82 | 23.82 | 23.82 | 0.13% | 7,267 |
| Mar 10, 2025 | 23.71 | 23.79 | 23.66 | 23.79 | 23.79 | -2.22% | 7,448 |
| Mar 7, 2025 | 24.18 | 24.36 | 24.18 | 24.33 | 24.33 | 0.66% | 5,877 |
| Mar 6, 2025 | 24.31 | 24.31 | 24.17 | 24.17 | 24.17 | -0.58% | 3,173 |
| Mar 5, 2025 | 24.23 | 24.31 | 24.20 | 24.31 | 24.31 | 2.47% | 2,894 |
| Mar 4, 2025 | 23.46 | 23.88 | 23.46 | 23.73 | 23.73 | 0.22% | 270,131 |
| Mar 3, 2025 | 23.96 | 23.99 | 23.65 | 23.68 | 23.68 | 0.10% | 3,033 |
| Feb 28, 2025 | 23.58 | 23.65 | 23.53 | 23.65 | 23.65 | -0.50% | 2,343 |
| Feb 27, 2025 | 23.96 | 23.97 | 23.77 | 23.77 | 23.77 | -1.29% | 5,773 |
| Feb 26, 2025 | 24.08 | 24.09 | 24.05 | 24.08 | 24.08 | 0.50% | 1,390 |
| Feb 25, 2025 | 23.95 | 23.98 | 23.95 | 23.96 | 23.96 | 0.44% | 1,715 |
| Feb 24, 2025 | 23.93 | 23.95 | 23.86 | 23.86 | 23.86 | -0.66% | 5,637 |
| Feb 21, 2025 | 24.06 | 24.06 | 24.02 | 24.02 | 24.02 | -0.53% | 1,008 |
| Feb 20, 2025 | 24.11 | 24.14 | 24.10 | 24.14 | 24.14 | 0.57% | 1,761 |