3EDGE Dynamic US Equity ETF (EDGU)
NYSEARCA: EDGU · Real-Time Price · USD
28.48
-0.05 (-0.19%)
At close: Mar 11, 2026, 4:00 PM EDT
28.48
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
EDGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 28.56 | 28.56 | 28.36 | 28.48 | 28.48 | -0.19% | 10,657 |
| Mar 10, 2026 | 28.53 | 28.81 | 28.49 | 28.53 | 28.53 | -0.23% | 16,554 |
| Mar 9, 2026 | 27.99 | 28.67 | 27.94 | 28.60 | 28.60 | 0.59% | 18,252 |
| Mar 6, 2026 | 28.32 | 28.55 | 28.31 | 28.43 | 28.43 | -1.49% | 17,000 |
| Mar 5, 2026 | 28.90 | 28.99 | 28.65 | 28.86 | 28.86 | -0.80% | 18,170 |
| Mar 4, 2026 | 29.06 | 29.12 | 29.05 | 29.09 | 29.09 | 0.90% | 10,599 |
| Mar 3, 2026 | 28.46 | 28.91 | 28.44 | 28.83 | 28.83 | -1.08% | 19,921 |
| Mar 2, 2026 | 28.91 | 29.20 | 28.91 | 29.15 | 29.15 | 0.16% | 16,224 |
| Feb 27, 2026 | 28.96 | 29.10 | 28.92 | 29.10 | 29.10 | -0.42% | 11,438 |
| Feb 26, 2026 | 29.23 | 29.25 | 29.07 | 29.22 | 29.22 | -0.18% | 12,011 |
| Feb 25, 2026 | 29.15 | 29.28 | 29.15 | 29.28 | 29.28 | 0.64% | 9,712 |
| Feb 24, 2026 | 28.94 | 29.09 | 28.94 | 29.09 | 29.09 | 0.83% | 13,025 |
| Feb 23, 2026 | 28.91 | 28.91 | 28.76 | 28.85 | 28.85 | -1.28% | 11,581 |
| Feb 20, 2026 | 29.02 | 29.25 | 29.02 | 29.23 | 29.22 | 0.57% | 9,100 |
| Feb 19, 2026 | 29.10 | 29.10 | 28.93 | 29.06 | 29.06 | -0.35% | 8,492 |
| Feb 18, 2026 | 29.05 | 29.23 | 29.05 | 29.16 | 29.16 | 0.59% | 13,208 |
| Feb 17, 2026 | 29.02 | 29.06 | 28.88 | 28.99 | 28.99 | -0.10% | 13,590 |
| Feb 13, 2026 | 28.89 | 29.14 | 28.88 | 29.02 | 29.02 | 0.52% | 7,782 |
| Feb 12, 2026 | 29.36 | 29.38 | 28.85 | 28.87 | 28.87 | -1.54% | 25,836 |
| Feb 11, 2026 | 29.39 | 29.39 | 29.20 | 29.32 | 29.32 | 0.23% | 15,256 |
| Feb 10, 2026 | 29.36 | 29.40 | 29.25 | 29.25 | 29.25 | -0.30% | 8,663 |
| Feb 9, 2026 | 29.32 | 29.39 | 29.30 | 29.34 | 29.34 | 0.34% | 17,498 |
| Feb 6, 2026 | 28.95 | 29.24 | 28.95 | 29.24 | 29.24 | 2.21% | 11,509 |
| Feb 5, 2026 | 28.77 | 28.85 | 28.59 | 28.61 | 28.61 | -1.20% | 10,158 |
| Feb 4, 2026 | 29.11 | 29.11 | 28.82 | 28.96 | 28.96 | -0.26% | 19,453 |
| Feb 3, 2026 | 29.20 | 29.20 | 28.82 | 29.03 | 29.03 | -0.57% | 13,134 |
| Feb 2, 2026 | 29.24 | 29.25 | 29.20 | 29.20 | 29.20 | 0.64% | 13,431 |
| Jan 30, 2026 | 29.01 | 29.01 | 28.87 | 29.01 | 29.01 | -0.42% | 17,197 |
| Jan 29, 2026 | 28.95 | 29.13 | 28.95 | 29.13 | 29.13 | 0.21% | 8,603 |
| Jan 28, 2026 | 29.21 | 29.21 | 29.03 | 29.07 | 29.07 | -0.10% | 13,107 |
| Jan 27, 2026 | 29.06 | 29.12 | 29.06 | 29.10 | 29.10 | 0.21% | 31,296 |
| Jan 26, 2026 | 29.04 | 29.09 | 29.04 | 29.04 | 29.04 | 0.32% | 9,504 |
| Jan 23, 2026 | 28.96 | 29.01 | 28.91 | 28.95 | 28.95 | -0.29% | 5,309 |
| Jan 22, 2026 | 29.08 | 29.12 | 29.02 | 29.03 | 29.03 | 0.48% | 15,278 |
| Jan 21, 2026 | 28.63 | 28.98 | 28.63 | 28.89 | 28.89 | 1.51% | 13,625 |
| Jan 20, 2026 | 28.67 | 28.71 | 28.44 | 28.46 | 28.46 | -1.80% | 20,275 |
| Jan 16, 2026 | 29.03 | 29.04 | 28.98 | 28.98 | 28.98 | -0.11% | 17,118 |
| Jan 15, 2026 | 29.05 | 29.14 | 29.01 | 29.01 | 29.01 | 0.38% | 10,841 |
| Jan 14, 2026 | 28.94 | 28.94 | 28.76 | 28.90 | 28.90 | -0.32% | 437,092 |
| Jan 13, 2026 | 29.03 | 29.03 | 28.95 | 29.00 | 29.00 | -0.33% | 11,953 |
| Jan 12, 2026 | 28.94 | 29.09 | 28.94 | 29.09 | 29.09 | 0.08% | 8,379 |
| Jan 9, 2026 | 28.96 | 29.09 | 28.96 | 29.07 | 29.07 | 0.62% | 3,341 |
| Jan 8, 2026 | 28.88 | 28.90 | 28.86 | 28.89 | 28.89 | 0.06% | 7,243 |
| Jan 7, 2026 | 28.95 | 29.03 | 28.86 | 28.87 | 28.87 | -0.46% | 9,343 |
| Jan 6, 2026 | 28.85 | 29.01 | 28.85 | 29.01 | 29.01 | 0.85% | 6,078 |
| Jan 5, 2026 | 28.80 | 28.82 | 28.76 | 28.76 | 28.76 | 0.84% | 6,424 |
| Jan 2, 2026 | 28.48 | 28.56 | 28.44 | 28.52 | 28.52 | 0.18% | 7,877 |
| Dec 31, 2025 | 28.63 | 28.66 | 28.47 | 28.47 | 28.47 | -0.86% | 10,877 |
| Dec 30, 2025 | 28.72 | 28.74 | 28.71 | 28.72 | 28.72 | -0.42% | 6,193 |
| Dec 29, 2025 | 28.82 | 28.88 | 28.79 | 28.84 | 28.74 | -0.35% | 4,243 |