EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	28.95	28.95	28.90	28.94	28.84	-0.09%	4,214
Dec 24, 2025	28.95	28.97	28.95	28.97	28.86	0.44%	5,215
Dec 23, 2025	28.70	28.84	28.70	28.84	28.74	0.20%	13,050
Dec 22, 2025	28.69	28.78	28.69	28.78	28.68	0.71%	11,263
Dec 19, 2025	28.60	28.64	28.58	28.58	28.47	0.67%	2,525
Dec 18, 2025	28.42	28.55	28.39	28.39	28.28	0.73%	16,732
Dec 17, 2025	28.45	28.45	28.18	28.18	28.08	-1.02%	4,429
Dec 16, 2025	28.44	28.49	28.32	28.47	28.37	-0.33%	10,186
Dec 15, 2025	28.54	28.58	28.53	28.56	28.46	0.01%	6,188
Dec 12, 2025	28.79	28.79	28.49	28.56	28.46	-0.72%	10,397
Dec 11, 2025	28.75	28.78	28.74	28.77	28.67	0.29%	6,108
Dec 10, 2025	28.43	28.73	28.40	28.69	28.58	0.92%	10,376
Dec 9, 2025	28.50	28.53	28.43	28.43	28.32	-0.01%	5,702
Dec 8, 2025	28.58	28.58	28.41	28.43	28.33	-0.48%	7,635
Dec 5, 2025	28.61	28.61	28.57	28.57	28.46	0.31%	3,796
Dec 4, 2025	28.50	28.51	28.44	28.48	28.38	-	3,192
Dec 3, 2025	28.44	28.50	28.41	28.48	28.38	0.49%	8,520
Dec 2, 2025	28.33	28.38	28.28	28.34	28.24	0.29%	12,196
Dec 1, 2025	28.28	28.41	28.26	28.26	28.16	-0.60%	8,844
Nov 28, 2025	28.28	28.43	28.28	28.43	28.33	0.49%	2,510