Global X Nasdaq-100 Income Edge ETF (EDGQ)
NYSEARCA: EDGQ · Real-Time Price · USD
27.85
-0.08 (-0.28%)
May 19, 2026, 3:25 PM EDT - Market open
EDGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 27.85 | 27.97 | 27.61 | 27.95 | - | 0.08% | 3,703 |
| May 18, 2026 | 28.50 | 28.50 | 27.75 | 27.93 | 27.93 | -0.75% | 12,121 |
| May 15, 2026 | 28.20 | 28.30 | 28.01 | 28.14 | 28.14 | -1.29% | 6,344 |
| May 14, 2026 | 28.39 | 28.59 | 28.33 | 28.51 | 28.51 | 0.74% | 12,088 |
| May 13, 2026 | 28.20 | 28.42 | 28.04 | 28.30 | 28.30 | 1.03% | 6,682 |
| May 12, 2026 | 28.07 | 28.07 | 27.67 | 28.01 | 28.01 | -0.84% | 6,148 |
| May 11, 2026 | 28.22 | 28.32 | 28.06 | 28.25 | 28.25 | 0.75% | 17,739 |
| May 8, 2026 | 27.78 | 29.40 | 27.67 | 28.04 | 27.97 | 1.32% | 14,416 |
| May 7, 2026 | 27.76 | 30.54 | 27.60 | 27.67 | 27.60 | 0.04% | 23,969 |
| May 6, 2026 | 27.51 | 27.68 | 27.41 | 27.66 | 27.59 | 1.53% | 5,291 |
| May 5, 2026 | 27.19 | 27.34 | 27.18 | 27.24 | 27.17 | 1.08% | 16,724 |
| May 4, 2026 | 27.03 | 27.15 | 26.87 | 26.95 | 26.88 | -0.46% | 19,773 |
| May 1, 2026 | 26.57 | 27.15 | 26.57 | 27.07 | 26.94 | 0.80% | 30,093 |
| Apr 30, 2026 | 26.81 | 26.90 | 26.58 | 26.86 | 26.72 | 1.11% | 4,284 |
| Apr 29, 2026 | 26.51 | 26.64 | 26.48 | 26.56 | 26.43 | 0.36% | 4,037 |
| Apr 28, 2026 | 26.45 | 26.52 | 26.37 | 26.47 | 26.33 | -0.95% | 2,066 |
| Apr 27, 2026 | 26.70 | 26.74 | 26.55 | 26.72 | 26.59 | -0.05% | 10,293 |
| Apr 24, 2026 | 26.62 | 26.76 | 26.54 | 26.74 | 26.54 | 1.56% | 2,324 |
| Apr 23, 2026 | 26.32 | 26.53 | 26.20 | 26.33 | 26.13 | -0.56% | 1,349 |
| Apr 22, 2026 | 26.23 | 26.48 | 26.23 | 26.47 | 26.27 | 1.76% | 6,271 |
| Apr 21, 2026 | 26.19 | 26.27 | 26.01 | 26.01 | 25.82 | -0.45% | 5,903 |
| Apr 20, 2026 | 26.12 | 26.20 | 26.01 | 26.13 | 25.93 | -0.53% | 3,168 |
| Apr 17, 2026 | 26.23 | 26.34 | 26.21 | 26.27 | 26.01 | 0.95% | 9,066 |
| Apr 16, 2026 | 25.98 | 26.07 | 25.95 | 26.02 | 25.76 | 0.40% | 5,434 |
| Apr 15, 2026 | 25.72 | 25.92 | 25.66 | 25.92 | 25.66 | 1.14% | 1,827 |
| Apr 14, 2026 | 25.45 | 27.13 | 25.45 | 25.63 | 25.37 | 1.42% | 6,770 |
| Apr 13, 2026 | 25.13 | 25.27 | 25.01 | 25.27 | 25.02 | 0.73% | 3,937 |
| Apr 10, 2026 | 25.19 | 25.20 | 25.02 | 25.08 | 24.77 | 0.09% | 1,356 |
| Apr 9, 2026 | 24.91 | 25.06 | 24.91 | 25.06 | 24.75 | 0.63% | 2,563 |
| Apr 8, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.59 | 2.49% | 678 |
| Apr 7, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.00 | 0.12% | 1,537 |
| Apr 6, 2026 | 24.30 | 24.36 | 24.17 | 24.27 | 23.97 | 0.18% | 5,197 |
| Apr 2, 2026 | 23.92 | 24.23 | 23.92 | 24.23 | 23.87 | 0.09% | 2,515 |
| Apr 1, 2026 | 24.17 | 24.36 | 24.17 | 24.21 | 23.85 | 0.98% | 3,082 |
| Mar 31, 2026 | 23.73 | 23.97 | 23.60 | 23.97 | 23.61 | 2.93% | 1,752 |
| Mar 30, 2026 | 23.49 | 23.49 | 23.23 | 23.29 | 22.94 | -0.85% | 3,415 |
| Mar 27, 2026 | 23.84 | 23.84 | 23.49 | 23.49 | 23.08 | -1.88% | 3,102 |
| Mar 26, 2026 | 24.38 | 24.38 | 23.94 | 23.94 | 23.52 | -2.19% | 1,311 |
| Mar 25, 2026 | 24.51 | 24.51 | 24.46 | 24.48 | 24.05 | 0.68% | 721 |
| Mar 24, 2026 | 24.29 | 24.40 | 24.29 | 24.31 | 23.89 | -0.84% | 4,604 |
| Mar 23, 2026 | 24.68 | 24.68 | 24.51 | 24.51 | 24.09 | 1.09% | 1,506 |
| Mar 20, 2026 | 24.50 | 24.50 | 24.24 | 24.25 | 23.77 | -1.82% | 1,633 |
| Mar 19, 2026 | 24.43 | 24.78 | 24.43 | 24.70 | 24.21 | -0.41% | 4,057 |
| Mar 18, 2026 | 25.11 | 25.11 | 24.80 | 24.80 | 24.31 | -1.14% | 6,514 |
| Mar 17, 2026 | 25.12 | 25.12 | 25.08 | 25.09 | 24.59 | 0.54% | 1,180 |
| Mar 16, 2026 | 25.04 | 25.06 | 24.90 | 24.95 | 24.46 | 0.71% | 4,872 |
| Mar 13, 2026 | 25.03 | 25.03 | 24.69 | 24.78 | 24.22 | -0.64% | 4,355 |
| Mar 12, 2026 | 25.19 | 25.19 | 24.94 | 24.94 | 24.38 | -1.52% | 4,148 |
| Mar 11, 2026 | 25.34 | 25.38 | 25.22 | 25.32 | 24.76 | 0.11% | 4,113 |
| Mar 10, 2026 | 25.48 | 25.48 | 25.29 | 25.29 | 24.73 | -0.02% | 1,819 |