3EDGE Dynamic US Equity ETF (EDGU)

EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	28.44	28.50	28.41	28.48	28.48	0.49%	8,518
Dec 2, 2025	28.33	28.38	28.28	28.34	28.34	0.29%	12,196
Dec 1, 2025	28.28	28.41	28.26	28.26	28.26	-0.60%	8,844
Nov 28, 2025	28.28	28.43	28.28	28.43	28.43	0.49%	2,508
Nov 26, 2025	28.13	28.34	28.13	28.29	28.29	0.69%	9,464
Nov 25, 2025	27.68	28.10	27.68	28.10	28.09	1.13%	7,483
Nov 24, 2025	27.57	27.84	27.57	27.78	27.78	1.10%	6,848
Nov 21, 2025	27.31	27.67	27.31	27.48	27.48	1.17%	6,372
Nov 20, 2025	27.54	27.54	27.16	27.16	27.16	-1.80%	3,905
Nov 19, 2025	27.70	27.85	27.55	27.66	27.66	0.25%	8,034
Nov 18, 2025	27.67	27.78	27.45	27.59	27.59	-0.72%	14,787
Nov 17, 2025	28.11	28.15	27.69	27.79	27.79	-1.07%	414,087
Nov 14, 2025	27.76	28.24	27.76	28.09	28.09	-0.01%	10,612
Nov 13, 2025	28.27	28.30	28.07	28.09	28.09	-1.78%	10,974
Nov 12, 2025	28.63	28.63	28.56	28.60	28.60	0.04%	2,586
Nov 11, 2025	28.49	28.63	28.46	28.59	28.59	0.11%	12,779
Nov 10, 2025	28.49	28.60	28.35	28.56	28.56	1.53%	12,913
Nov 7, 2025	27.93	28.13	27.77	28.13	28.13	0.09%	9,517
Nov 6, 2025	28.18	28.25	28.09	28.11	28.11	-1.45%	10,770
Nov 5, 2025	28.46	28.62	28.46	28.52	28.52	0.56%	20,230
Nov 4, 2025	28.51	28.56	28.36	28.36	28.36	-1.49%	31,756
Nov 3, 2025	28.76	28.84	28.76	28.79	28.79	0.17%	11,156
Oct 31, 2025	28.70	28.80	28.64	28.74	28.74	0.31%	14,972
Oct 30, 2025	28.77	28.82	28.65	28.65	28.65	-0.90%	15,861
Oct 29, 2025	29.05	29.05	28.87	28.91	28.91	-0.21%	23,188
Oct 28, 2025	28.91	29.03	28.90	28.97	28.97	0.28%	23,244
Oct 27, 2025	28.82	28.89	28.81	28.89	28.89	1.44%	30,704
Oct 24, 2025	28.53	28.56	28.48	28.48	28.48	0.76%	7,689
Oct 23, 2025	28.16	28.30	28.16	28.27	28.27	0.72%	12,842
Oct 22, 2025	28.18	28.18	27.86	28.06	28.06	-0.84%	10,735
Oct 21, 2025	28.27	28.32	28.26	28.30	28.30	0.11%	16,708
Oct 20, 2025	28.20	28.29	28.20	28.27	28.27	1.18%	35,590
Oct 17, 2025	27.80	27.98	27.79	27.94	27.94	0.50%	4,360
Oct 16, 2025	27.91	27.91	27.77	27.80	27.80	-0.61%	2,563
Oct 15, 2025	28.12	28.12	27.73	27.97	27.97	0.54%	9,546
Oct 14, 2025	27.92	27.96	27.82	27.82	27.82	-0.22%	3,854
Oct 13, 2025	27.72	27.91	27.72	27.88	27.88	1.71%	15,231
Oct 10, 2025	27.74	27.75	27.41	27.41	27.41	-2.94%	2,529
Oct 9, 2025	28.30	28.30	28.17	28.24	28.24	-0.32%	12,659
Oct 8, 2025	28.26	28.33	28.26	28.33	28.33	0.78%	6,472
Oct 7, 2025	28.05	28.11	28.05	28.11	28.11	-0.46%	12,969
Oct 6, 2025	28.21	28.28	28.21	28.24	28.24	0.56%	5,693
Oct 3, 2025	28.13	28.23	28.02	28.08	28.08	-0.17%	4,675
Oct 2, 2025	28.10	28.14	28.06	28.13	28.13	0.14%	9,947
Oct 1, 2025	27.87	28.09	27.87	28.09	28.09	0.47%	11,311
Sep 30, 2025	27.81	27.96	27.80	27.96	27.96	0.36%	9,540
Sep 29, 2025	27.90	27.90	27.82	27.86	27.86	0.28%	8,091
Sep 26, 2025	27.74	27.78	27.72	27.78	27.76	0.55%	7,989
Sep 25, 2025	27.63	27.65	27.52	27.63	27.61	-0.45%	5,724
Sep 24, 2025	27.82	27.83	27.73	27.76	27.73	-0.31%	5,083

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.