Global X Nasdaq-100 Income Edge ETF (EDGQ)

NYSEARCA: EDGQ · Real-Time Price · USD

27.45

-0.05 (-0.19%)

At close: Aug 28, 2026, 4:00 PM EDT

27.72

+0.27 (0.98%)

After-hours: Aug 28, 2026, 4:13 PM EDT

EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.50	27.63	27.45	27.45	27.45	-0.19%	9,156
Aug 27, 2026	27.43	27.50	27.42	27.50	27.50	1.02%	2,789
Aug 26, 2026	27.16	27.25	27.05	27.23	27.22	0.02%	5,459
Aug 25, 2026	27.27	27.28	27.13	27.22	27.22	0.64%	4,753
Aug 24, 2026	27.04	27.17	26.90	27.05	27.05	-0.91%	15,457
Aug 21, 2026	27.26	27.38	27.26	27.36	27.30	0.36%	3,634
Aug 20, 2026	27.83	27.83	27.21	27.27	27.20	-0.74%	8,342
Aug 19, 2026	27.38	27.58	27.37	27.47	27.40	-0.28%	9,675
Aug 18, 2026	27.67	27.67	27.50	27.55	27.48	-1.39%	6,572
Aug 17, 2026	27.93	28.11	27.93	27.94	27.87	-0.14%	4,229
Aug 14, 2026	28.09	28.19	27.92	28.04	27.90	-0.09%	15,217
Aug 13, 2026	27.92	28.15	27.92	28.07	27.93	1.05%	6,515
Aug 12, 2026	27.72	27.86	27.70	27.78	27.64	0.71%	7,710
Aug 11, 2026	27.66	27.67	27.51	27.58	27.44	-0.28%	8,026
Aug 10, 2026	27.63	27.83	27.61	27.66	27.52	-0.26%	5,971
Aug 7, 2026	27.68	27.84	27.65	27.80	27.59	0.90%	8,667
Aug 6, 2026	27.48	27.70	27.39	27.55	27.34	-0.54%	7,547
Aug 5, 2026	27.97	27.97	27.64	27.70	27.49	-0.25%	17,146
Aug 4, 2026	27.24	27.91	27.24	27.77	27.56	2.52%	39,618
Aug 3, 2026	26.69	27.12	26.65	27.09	26.88	1.43%	7,200
Jul 31, 2026	26.75	26.84	26.50	26.77	26.50	0.86%	12,280
Jul 30, 2026	26.20	26.55	26.14	26.54	26.28	3.14%	4,901
Jul 29, 2026	26.16	26.38	25.65	25.74	25.48	-1.96%	14,751
Jul 28, 2026	26.26	26.38	26.00	26.25	25.99	-0.73%	23,781
Jul 27, 2026	26.68	26.79	26.29	26.44	26.18	-0.13%	11,810
Jul 24, 2026	26.85	26.87	26.46	26.54	26.21	-1.05%	21,774
Jul 23, 2026	26.86	26.99	26.73	26.83	26.49	-1.85%	21,044
Jul 22, 2026	27.40	27.40	27.30	27.33	26.99	-0.11%	5,341
Jul 21, 2026	27.35	27.47	27.26	27.36	27.02	1.31%	6,865
Jul 20, 2026	27.24	27.28	27.01	27.01	26.67	0.12%	16,941
Jul 17, 2026	26.87	27.27	26.69	27.04	26.64	-1.39%	26,178
Jul 16, 2026	27.68	27.68	27.31	27.42	27.01	-1.52%	16,180
Jul 15, 2026	28.00	28.11	27.65	27.85	27.43	-0.25%	4,444
Jul 14, 2026	27.78	28.03	27.75	27.92	27.50	0.92%	16,790
Jul 13, 2026	27.75	27.85	27.64	27.66	27.25	-1.62%	22,029
Jul 10, 2026	28.06	28.23	27.97	28.19	27.70	0.50%	13,730
Jul 9, 2026	27.96	28.11	27.82	28.05	27.56	1.32%	6,329
Jul 8, 2026	27.50	27.68	27.27	27.68	27.20	0.28%	7,081
Jul 7, 2026	27.81	27.81	27.41	27.60	27.13	-1.59%	26,108
Jul 6, 2026	27.98	28.18	27.98	28.05	27.56	1.34%	18,239
Jul 2, 2026	28.11	28.29	27.55	27.75	27.20	-1.63%	20,260
Jul 1, 2026	28.31	28.38	28.11	28.21	27.65	-1.17%	16,638
Jun 30, 2026	28.15	28.56	28.15	28.54	27.98	1.76%	8,648
Jun 29, 2026	27.82	28.13	27.48	28.05	27.50	1.59%	13,915
Jun 26, 2026	27.60	27.87	27.60	27.68	27.07	-0.78%	19,192
Jun 25, 2026	28.36	28.36	27.71	27.90	27.28	0.86%	8,590
Jun 24, 2026	27.93	27.99	27.47	27.66	27.04	-0.86%	9,432
Jun 23, 2026	27.93	28.16	27.75	27.90	27.28	-2.78%	15,903
Jun 22, 2026	28.90	28.97	28.55	28.69	28.06	-0.43%	10,215
Jun 18, 2026	28.60	28.93	28.60	28.89	28.18	2.67%	23,957