3EDGE Dynamic US Equity ETF (EDGU)
NYSEARCA: EDGU · Real-Time Price · USD
23.18
+0.32 (1.39%)
Apr 23, 2025, 4:00 PM EDT - Market closed
EDGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.36 | 23.36 | 23.11 | 23.18 | 23.18 | 1.38% | 18,323 |
| Apr 22, 2025 | 22.81 | 22.86 | 22.69 | 22.86 | 22.86 | 2.01% | 13,725 |
| Apr 21, 2025 | 22.25 | 22.41 | 22.22 | 22.41 | 22.41 | -1.85% | 10,827 |
| Apr 17, 2025 | 22.90 | 22.96 | 22.81 | 22.84 | 22.84 | 0.25% | 21,411 |
| Apr 16, 2025 | 23.17 | 23.17 | 22.61 | 22.78 | 22.78 | -1.81% | 16,353 |
| Apr 15, 2025 | 23.33 | 23.33 | 23.20 | 23.20 | 23.20 | -0.09% | 7,370 |
| Apr 14, 2025 | 22.71 | 23.34 | 22.71 | 23.22 | 23.22 | 0.72% | 13,886 |
| Apr 11, 2025 | 22.67 | 23.10 | 22.67 | 23.05 | 23.05 | 1.49% | 10,289 |
| Apr 10, 2025 | 22.88 | 22.88 | 22.34 | 22.72 | 22.72 | -2.90% | 12,063 |
| Apr 9, 2025 | 22.73 | 23.40 | 22.73 | 23.39 | 23.39 | 7.73% | 7,535 |
| Apr 8, 2025 | 22.79 | 22.79 | 21.57 | 21.72 | 21.72 | -1.51% | 30,572 |
| Apr 7, 2025 | 21.67 | 22.77 | 21.67 | 22.05 | 22.05 | -0.28% | 26,243 |
| Apr 4, 2025 | 22.85 | 22.85 | 22.11 | 22.11 | 22.11 | -5.62% | 605,931 |
| Apr 3, 2025 | 23.56 | 23.61 | 23.43 | 23.43 | 23.43 | -4.18% | 12,388 |
| Apr 2, 2025 | 24.49 | 24.49 | 24.33 | 24.45 | 24.45 | 0.65% | 22,926 |
| Apr 1, 2025 | 24.19 | 24.31 | 24.05 | 24.29 | 24.29 | 0.09% | 27,477 |
| Mar 31, 2025 | 23.98 | 24.27 | 23.96 | 24.27 | 24.27 | 0.64% | 19,430 |
| Mar 28, 2025 | 24.48 | 24.48 | 24.12 | 24.12 | 24.12 | -1.85% | 27,737 |
| Mar 27, 2025 | 24.63 | 24.65 | 24.55 | 24.57 | 24.55 | -0.32% | 19,924 |
| Mar 26, 2025 | 24.87 | 24.87 | 24.59 | 24.65 | 24.63 | -0.81% | 12,098 |
| Mar 25, 2025 | 24.87 | 24.90 | 24.80 | 24.85 | 24.83 | 0.24% | 12,820 |
| Mar 24, 2025 | 24.70 | 24.85 | 24.70 | 24.79 | 24.77 | 1.31% | 19,352 |
| Mar 21, 2025 | 24.31 | 24.47 | 24.31 | 24.47 | 24.45 | - | 10,912 |
| Mar 20, 2025 | 24.49 | 24.63 | 24.44 | 24.47 | 24.45 | -0.33% | 6,284 |
| Mar 19, 2025 | 24.48 | 24.68 | 24.41 | 24.55 | 24.53 | 0.70% | 23,287 |
| Mar 18, 2025 | 24.31 | 24.38 | 24.31 | 24.38 | 24.36 | -0.77% | 54,941 |
| Mar 17, 2025 | 24.44 | 24.62 | 24.41 | 24.57 | 24.55 | 0.82% | 9,828 |
| Mar 14, 2025 | 24.31 | 24.37 | 24.28 | 24.37 | 24.35 | 1.88% | 24,155 |
| Mar 13, 2025 | 23.91 | 23.99 | 23.90 | 23.92 | 23.90 | -1.32% | 17,727 |
| Mar 12, 2025 | 24.26 | 24.34 | 24.07 | 24.24 | 24.22 | 0.12% | 22,311 |
| Mar 11, 2025 | 24.15 | 24.40 | 24.15 | 24.21 | 24.19 | -0.86% | 13,127 |
| Mar 10, 2025 | 24.49 | 24.49 | 24.29 | 24.42 | 24.40 | -2.40% | 20,933 |
| Mar 7, 2025 | 24.83 | 25.03 | 24.68 | 25.02 | 25.00 | 0.68% | 19,506 |
| Mar 6, 2025 | 24.92 | 25.06 | 24.85 | 24.85 | 24.83 | -1.66% | 13,748 |
| Mar 5, 2025 | 25.01 | 25.33 | 25.01 | 25.27 | 25.25 | 1.04% | 16,945 |
| Mar 4, 2025 | 25.18 | 25.27 | 24.90 | 25.01 | 24.99 | -1.30% | 483,563 |
| Mar 3, 2025 | 25.75 | 25.75 | 25.29 | 25.34 | 25.32 | -1.44% | 9,362 |
| Feb 28, 2025 | 25.37 | 25.71 | 25.30 | 25.71 | 25.69 | 1.26% | 9,724 |
| Feb 27, 2025 | 25.67 | 25.75 | 25.38 | 25.39 | 25.37 | -1.05% | 38,140 |
| Feb 26, 2025 | 25.73 | 25.83 | 25.63 | 25.66 | 25.64 | -0.08% | 11,627 |
| Feb 25, 2025 | 25.75 | 25.75 | 25.53 | 25.68 | 25.66 | -0.27% | 19,293 |
| Feb 24, 2025 | 25.85 | 25.91 | 25.75 | 25.75 | 25.73 | -0.34% | 9,410 |
| Feb 21, 2025 | 25.92 | 25.93 | 25.84 | 25.84 | 25.82 | -1.60% | 5,087 |
| Feb 20, 2025 | 26.25 | 26.26 | 26.15 | 26.26 | 26.24 | -0.42% | 10,116 |
| Feb 19, 2025 | 26.26 | 26.38 | 26.26 | 26.37 | 26.35 | 0.27% | 4,739 |
| Feb 18, 2025 | 26.25 | 26.30 | 26.21 | 26.30 | 26.28 | 0.31% | 33,029 |
| Feb 14, 2025 | 26.24 | 26.26 | 26.22 | 26.22 | 26.20 | -0.11% | 8,914 |
| Feb 13, 2025 | 26.13 | 26.25 | 26.10 | 26.25 | 26.23 | 1.19% | 19,668 |
| Feb 12, 2025 | 25.71 | 26.02 | 25.71 | 25.94 | 25.92 | -0.54% | 25,094 |
| Feb 11, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.06 | 0.12% | 4,801 |