Skip to main content
logo
3EDGE Dynamic US Equity ETF (EDGU)
NYSEARCA: EDGU · Real-Time Price · USD
26.85
+0.39 (1.48%)
At close: Aug 22, 2025, 4:00 PM
26.85
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT

EDGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 202526.1926.1926.0026.0726.07-0.69%20,646
Jul 3, 202526.4226.4226.2526.2526.250.69%15,473
Jul 2, 202526.0026.0826.0026.0726.070.23%20,701
Jul 1, 202525.8926.0425.8926.0126.01-0.04%17,242
Jun 30, 202525.9726.0225.9526.0226.020.47%13,620
Jun 27, 202525.9225.9625.8125.9025.900.16%20,021
Jun 26, 202525.8025.8625.7825.8625.830.49%22,439
Jun 25, 202525.7725.7725.7125.7325.700.12%27,144
Jun 24, 202525.6325.7725.6325.7025.670.71%24,038
Jun 23, 202525.2625.5225.2525.5225.490.92%11,618
Jun 20, 202525.3025.3225.2525.2925.26-0.08%12,207
Jun 18, 202525.3725.3725.3125.3125.280.08%15,039
Jun 17, 202525.4125.4125.2925.2925.26-0.75%13,365
Jun 16, 202525.4525.4925.4525.4825.450.95%11,109
Jun 13, 202525.2325.3925.2325.2425.21-0.98%14,284
Jun 12, 202525.3625.5125.3625.4925.460.20%22,901