Global X Nasdaq-100 Income Edge ETF (EDGQ)
NYSEARCA: EDGQ · Real-Time Price · USD
26.74
+0.41 (1.58%)
At close: Apr 24, 2026, 4:00 PM EDT
26.71
-0.02 (-0.09%)
After-hours: Apr 24, 2026, 8:00 PM EDT
EDGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.62 | 26.76 | 26.54 | 26.74 | 26.74 | 1.56% | 2,292 |
| Apr 23, 2026 | 26.32 | 26.53 | 26.20 | 26.33 | 26.32 | -0.56% | 1,339 |
| Apr 22, 2026 | 26.23 | 26.48 | 26.23 | 26.47 | 26.47 | 1.76% | 6,271 |
| Apr 21, 2026 | 26.19 | 26.27 | 26.01 | 26.01 | 26.01 | -0.45% | 5,903 |
| Apr 20, 2026 | 26.12 | 26.20 | 26.01 | 26.13 | 26.13 | -0.53% | 3,168 |
| Apr 17, 2026 | 26.23 | 26.34 | 26.21 | 26.27 | 26.20 | 0.95% | 9,066 |
| Apr 16, 2026 | 25.98 | 26.07 | 25.95 | 26.02 | 25.96 | 0.40% | 5,434 |
| Apr 15, 2026 | 25.72 | 25.92 | 25.66 | 25.92 | 25.85 | 1.14% | 1,827 |
| Apr 14, 2026 | 25.45 | 27.13 | 25.45 | 25.63 | 25.56 | 1.42% | 6,770 |
| Apr 13, 2026 | 25.13 | 25.27 | 25.01 | 25.27 | 25.20 | 0.73% | 3,937 |
| Apr 10, 2026 | 25.19 | 25.20 | 25.02 | 25.08 | 24.96 | 0.09% | 1,356 |
| Apr 9, 2026 | 24.91 | 25.06 | 24.91 | 25.06 | 24.94 | 0.63% | 2,563 |
| Apr 8, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.78 | 2.49% | 678 |
| Apr 7, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.18 | 0.12% | 1,537 |
| Apr 6, 2026 | 24.30 | 24.36 | 24.17 | 24.27 | 24.15 | 0.18% | 5,197 |
| Apr 2, 2026 | 23.92 | 24.23 | 23.92 | 24.23 | 24.05 | 0.09% | 2,515 |
| Apr 1, 2026 | 24.17 | 24.36 | 24.17 | 24.21 | 24.02 | 0.98% | 3,082 |
| Mar 31, 2026 | 23.73 | 23.97 | 23.60 | 23.97 | 23.79 | 2.93% | 1,752 |
| Mar 30, 2026 | 23.49 | 23.49 | 23.23 | 23.29 | 23.11 | -0.85% | 3,415 |
| Mar 27, 2026 | 23.84 | 23.84 | 23.49 | 23.49 | 23.25 | -1.88% | 3,102 |
| Mar 26, 2026 | 24.38 | 24.38 | 23.94 | 23.94 | 23.70 | -2.19% | 1,311 |
| Mar 25, 2026 | 24.51 | 24.51 | 24.46 | 24.48 | 24.23 | 0.68% | 721 |
| Mar 24, 2026 | 24.29 | 24.40 | 24.29 | 24.31 | 24.07 | -0.84% | 4,604 |
| Mar 23, 2026 | 24.68 | 24.68 | 24.51 | 24.51 | 24.27 | 1.09% | 1,506 |
| Mar 20, 2026 | 24.50 | 24.50 | 24.24 | 24.25 | 23.95 | -1.82% | 1,633 |
| Mar 19, 2026 | 24.43 | 24.78 | 24.43 | 24.70 | 24.39 | -0.41% | 4,057 |
| Mar 18, 2026 | 25.11 | 25.11 | 24.80 | 24.80 | 24.49 | -1.14% | 6,514 |
| Mar 17, 2026 | 25.12 | 25.12 | 25.08 | 25.09 | 24.77 | 0.54% | 1,180 |
| Mar 16, 2026 | 25.04 | 25.06 | 24.90 | 24.95 | 24.64 | 0.71% | 4,872 |
| Mar 13, 2026 | 25.03 | 25.03 | 24.69 | 24.78 | 24.41 | -0.64% | 4,355 |
| Mar 12, 2026 | 25.19 | 25.19 | 24.94 | 24.94 | 24.56 | -1.52% | 4,148 |
| Mar 11, 2026 | 25.34 | 25.38 | 25.22 | 25.32 | 24.94 | 0.11% | 4,113 |
| Mar 10, 2026 | 25.48 | 25.48 | 25.29 | 25.29 | 24.91 | -0.02% | 1,819 |
| Mar 9, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 24.92 | 0.91% | 2,151 |
| Mar 6, 2026 | 25.11 | 25.24 | 25.07 | 25.07 | 24.63 | -1.27% | 8,153 |
| Mar 5, 2026 | 25.44 | 25.44 | 25.15 | 25.39 | 24.95 | -0.11% | 3,551 |
| Mar 4, 2026 | 25.23 | 25.46 | 25.23 | 25.42 | 24.98 | 1.13% | 2,110 |
| Mar 3, 2026 | 24.84 | 25.19 | 24.76 | 25.14 | 24.70 | -0.70% | 3,807 |
| Mar 2, 2026 | 25.20 | 25.40 | 25.20 | 25.31 | 24.87 | 0.19% | 777 |
| Feb 27, 2026 | 25.27 | 25.30 | 25.21 | 25.26 | 24.76 | -0.57% | 2,773 |
| Feb 26, 2026 | 25.44 | 25.44 | 25.27 | 25.41 | 24.91 | -0.73% | 2,033 |
| Feb 25, 2026 | 25.49 | 25.62 | 25.49 | 25.60 | 25.09 | 1.21% | 4,505 |
| Feb 24, 2026 | 25.07 | 25.31 | 25.07 | 25.29 | 24.79 | 1.18% | 8,442 |
| Feb 23, 2026 | 25.19 | 25.21 | 24.98 | 24.99 | 24.50 | -1.53% | 1,920 |
| Feb 20, 2026 | 25.32 | 25.42 | 25.32 | 25.38 | 24.82 | 0.83% | 5,319 |
| Feb 19, 2026 | 25.10 | 25.21 | 25.10 | 25.17 | 24.61 | -0.32% | 491 |