Skip to main content
logo
3EDGE Dynamic US Equity ETF (EDGU)
NYSEARCA: EDGU · Real-Time Price · USD
27.53
-0.02 (-0.09%)
At close: Sep 16, 2025, 4:00 PM EDT
27.53
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT

EDGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202527.5127.5427.5127.53--0.09%3,265
Sep 15, 202527.5227.5627.4927.5627.560.52%4,047
Sep 12, 202527.4027.4727.4027.4127.410.09%9,504
Sep 11, 202527.3527.3927.3527.3927.390.82%6,371
Sep 10, 202527.2427.2427.0827.1727.170.29%8,101
Sep 9, 202526.9727.0926.9727.0927.090.31%11,134
Sep 8, 202527.0527.0526.9727.0027.000.39%9,280
Sep 5, 202526.8226.9126.8226.9026.90-0.13%6,325
Sep 4, 202526.7226.9326.6926.9326.930.87%13,581
Sep 3, 202526.6826.7026.5926.7026.700.45%10,725
Sep 2, 202526.5226.5826.4026.5826.58-0.67%13,448
Aug 29, 202526.7526.8026.7526.7626.76-1.00%3,156
Aug 28, 202526.9727.0326.9727.0327.030.40%3,758
Aug 27, 202526.8126.9226.8026.9226.920.29%17,960
Aug 26, 202526.7426.8426.7426.8426.840.39%9,026
Aug 25, 202526.8126.8526.7426.7426.74-0.41%6,105
Aug 22, 202526.5326.9126.5326.8526.851.48%8,466
Aug 21, 202526.4826.5226.3726.4626.46-0.47%16,448
Aug 20, 202526.4326.6026.3926.5926.59-0.08%15,281
Aug 19, 202526.7526.7526.5926.6126.61-0.52%4,200
Aug 18, 202526.7326.7526.7126.7526.750.10%7,680
Aug 15, 202526.7626.7926.7226.7226.72-0.30%7,335
Aug 14, 202526.6826.8026.6826.8026.80-0.04%13,190
Aug 13, 202526.8026.8126.7426.8126.810.37%426,304
Aug 12, 202526.6626.7126.6626.7126.711.06%9,830
Aug 11, 202526.5126.5226.4026.4326.43-0.11%16,510
Aug 8, 202526.3826.4826.3826.4626.460.65%9,035
Aug 7, 202526.2926.2926.2326.2926.29-0.26%42,593
Aug 6, 202526.3626.3826.3226.3626.360.55%7,694
Aug 5, 202526.2226.2826.2126.2126.21-0.44%6,552
Aug 4, 202526.2126.3326.2126.3326.331.39%8,176
Aug 1, 202526.0426.0425.9025.9725.97-1.30%23,719
Jul 31, 202526.5926.5926.3126.3126.31-0.56%12,316
Jul 30, 202526.5226.5626.4126.4626.46-0.15%15,593
Jul 29, 202526.6226.6226.4926.5026.50-0.26%30,241
Jul 28, 202526.6026.6226.5526.5726.57-0.11%27,972
Jul 25, 202526.5326.6026.5126.6026.600.30%10,557
Jul 24, 202526.5526.5726.5226.5226.52-23,104
Jul 23, 202526.4126.5226.4126.5226.520.63%16,599
Jul 22, 202526.2926.3626.2926.3526.350.17%13,432
Jul 21, 202526.3926.4226.3126.3126.310.16%16,634
Jul 18, 202526.2626.2726.2626.2726.27-0.05%2,669
Jul 17, 202526.2326.3026.2326.2826.280.52%6,778
Jul 16, 202526.0926.1526.0126.1526.150.06%7,273
Jul 15, 202526.1426.1426.0926.1326.13-0.21%15,685
Jul 14, 202526.1726.2126.1726.1826.180.20%10,321
Jul 11, 202526.1626.1626.1326.1326.13-0.39%5,448
Jul 10, 202526.1826.2826.1826.2426.240.13%16,651
Jul 9, 202526.2026.2026.0826.2026.200.50%14,158
Jul 8, 202526.0826.1426.0726.0726.07-69,323