Skip to main content
3EDGE Dynamic U.S. Equity ETF (EDGU)
NYSEARCA: EDGU · Real-Time Price · USD
25.62
-0.01 (-0.05%)
Nov 21, 2024, 9:39 AM EST - Market open

EDGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.5025.6325.4525.6325.630.15%23,230
Nov 19, 202425.4625.6425.4625.6025.60-7,656
Nov 18, 202425.6425.6425.5925.6025.600.27%8,844
Nov 15, 202425.5525.5825.4725.5325.53-1.02%8,025
Nov 14, 202425.9125.9925.7925.7925.79-0.88%16,147
Nov 13, 202426.0826.1426.0226.0226.02-0.12%588,771
Nov 12, 202425.9926.1025.9926.0526.05-0.44%9,625
Nov 11, 202426.2026.2326.1526.1626.160.25%20,537
Nov 8, 202426.1226.1326.0826.1026.100.64%11,571
Nov 7, 202425.9025.9625.9025.9325.930.64%6,241
Nov 6, 202425.6825.7725.6625.7725.772.45%12,191
Nov 5, 202425.0825.1525.0825.1525.151.33%13,329
Nov 4, 202424.8624.8624.8024.8224.82-0.29%2,238
Nov 1, 202425.0425.0424.8924.8924.890.15%58,125
Oct 31, 202424.9024.9424.8624.8624.86-1.48%17,207
Oct 30, 202425.2625.3425.2325.2325.23-0.35%6,434
Oct 29, 202425.3125.3825.3125.3225.32-0.01%88,070
Oct 28, 202425.3225.3625.3225.3225.320.36%1,355
Oct 25, 202425.3325.3425.2325.2325.23-0.30%5,309
Oct 24, 202425.3025.3325.2525.3025.300.15%13,427
Oct 23, 202425.2225.2725.2225.2725.27-0.76%11,918
Oct 22, 202425.4225.4725.4125.4625.46-0.24%7,877
Oct 21, 202425.5825.5825.4925.5225.52-0.37%4,915
Oct 18, 202425.5625.6525.5625.6225.620.27%44,860
Oct 17, 202425.5925.6225.5125.5525.550.02%32,342
Oct 16, 202425.4725.5525.4725.5425.540.61%5,577
Oct 15, 202425.5225.5325.3925.3925.39-0.78%36,253
Oct 14, 202425.5625.6025.5225.5925.590.82%7,119
Oct 11, 202425.3225.4025.3025.3825.380.71%5,041
Oct 10, 202425.2125.2125.1325.2025.20-0.50%6,349
Oct 9, 202425.2825.3225.2625.3225.320.77%7,606
Oct 8, 202425.0025.1525.0025.1325.130.92%1,488,855
Oct 7, 202424.9924.9924.9024.9024.90-0.90%1,087
Oct 4, 202425.0525.1325.0525.1325.130.80%3,110