3EDGE Dynamic International Equity ETF (EDGI)

EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.76	30.86	30.71	30.75	30.75	-0.68%	6,193
Jun 25, 2026	30.88	30.98	30.88	30.96	30.96	1.04%	10,724
Jun 24, 2026	30.67	30.67	30.54	30.64	30.64	-0.42%	8,139
Jun 23, 2026	30.90	30.92	30.77	30.77	30.77	-2.96%	14,881
Jun 22, 2026	31.83	31.83	31.67	31.71	31.71	0.25%	5,968
Jun 18, 2026	31.59	31.67	31.57	31.63	31.63	1.05%	56,866
Jun 17, 2026	31.68	31.92	31.27	31.30	31.30	-0.41%	42,633
Jun 16, 2026	31.62	31.63	31.38	31.43	31.43	-0.10%	16,295
Jun 15, 2026	31.60	31.60	31.44	31.46	31.46	1.56%	13,434
Jun 12, 2026	30.87	31.04	30.84	30.98	30.98	0.43%	6,596
Jun 11, 2026	30.20	30.91	30.06	30.84	30.84	3.04%	10,103
Jun 10, 2026	30.17	30.30	29.93	29.93	29.93	-1.50%	10,676
Jun 9, 2026	30.78	30.78	30.22	30.39	30.39	-0.24%	9,199
Jun 8, 2026	30.56	30.59	30.45	30.46	30.46	0.71%	20,046
Jun 5, 2026	30.85	30.85	30.16	30.25	30.25	-3.34%	10,231
Jun 4, 2026	31.22	31.31	31.14	31.29	31.29	0.35%	10,122
Jun 3, 2026	31.25	31.25	31.17	31.18	31.18	-0.67%	12,382
Jun 2, 2026	31.30	31.40	31.30	31.39	31.39	0.48%	15,136
Jun 1, 2026	31.15	31.31	31.05	31.24	31.24	-0.03%	11,132
May 29, 2026	31.23	31.38	31.21	31.25	31.25	0.19%	16,070
May 28, 2026	31.00	31.24	31.00	31.19	31.19	0.15%	14,393
May 27, 2026	31.22	31.22	31.09	31.15	31.14	-0.34%	48,486
May 26, 2026	31.25	31.28	31.19	31.25	31.25	1.69%	7,921
May 22, 2026	30.71	30.87	30.68	30.73	30.73	-0.09%	12,519
May 21, 2026	30.37	30.84	30.37	30.76	30.76	0.36%	14,247
May 20, 2026	30.21	30.65	30.18	30.65	30.65	1.45%	13,125
May 19, 2026	30.22	30.34	30.13	30.21	30.21	-0.89%	15,526
May 18, 2026	30.42	30.50	30.27	30.48	30.48	0.53%	17,889
May 15, 2026	30.32	30.38	30.30	30.32	30.32	-1.82%	11,161
May 14, 2026	30.92	30.99	30.88	30.88	30.88	-0.38%	15,785
May 13, 2026	30.81	31.00	30.81	31.00	31.00	0.81%	11,311
May 12, 2026	30.75	30.75	30.56	30.75	30.75	-0.90%	7,501
May 11, 2026	31.05	31.06	30.96	31.03	31.03	0.08%	11,139
May 8, 2026	31.07	31.07	30.92	31.01	31.01	1.09%	11,960
May 7, 2026	31.19	31.19	30.67	30.67	30.67	-1.00%	17,585
May 6, 2026	30.74	31.00	30.74	30.98	30.98	2.58%	31,042
May 5, 2026	29.96	30.23	29.96	30.20	30.20	1.34%	867,170
May 4, 2026	30.00	30.00	29.76	29.80	29.80	-0.79%	18,867
May 1, 2026	30.05	30.21	30.04	30.04	30.04	-0.37%	47,606
Apr 30, 2026	29.80	30.16	29.80	30.15	30.15	2.13%	5,201
Apr 29, 2026	29.58	29.62	29.49	29.52	29.52	-0.67%	5,951
Apr 28, 2026	29.73	29.74	29.68	29.72	29.72	-0.34%	8,210
Apr 27, 2026	29.82	29.92	29.81	29.82	29.82	-0.17%	3,689
Apr 24, 2026	29.73	29.87	29.68	29.87	29.87	0.81%	8,734
Apr 23, 2026	29.82	29.83	29.42	29.63	29.63	-1.06%	12,530
Apr 22, 2026	29.94	29.96	29.88	29.95	29.95	0.57%	8,703
Apr 21, 2026	30.20	30.20	29.76	29.78	29.78	-1.88%	12,983
Apr 20, 2026	30.36	30.36	30.25	30.35	30.35	-0.62%	7,605
Apr 17, 2026	30.48	30.71	30.48	30.54	30.54	1.28%	7,811
Apr 16, 2026	30.13	30.16	30.10	30.15	30.15	-0.02%	5,357

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.