EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	29.58	29.79	29.58	29.78	-	0.67%	3,097
Apr 21, 2026	29.87	29.87	29.58	29.58	29.58	-0.53%	14,576
Apr 20, 2026	29.75	29.76	29.71	29.74	29.74	-0.03%	26,162
Apr 17, 2026	29.50	29.87	29.50	29.75	29.75	1.19%	20,143
Apr 16, 2026	29.37	29.43	29.30	29.40	29.40	0.41%	27,146
Apr 15, 2026	29.21	29.31	29.20	29.28	29.28	0.38%	16,899
Apr 14, 2026	29.08	29.17	29.07	29.17	29.17	0.76%	13,562
Apr 13, 2026	28.60	28.95	28.58	28.95	28.95	1.05%	20,123
Apr 10, 2026	28.72	28.76	28.63	28.65	28.65	-0.42%	28,333
Apr 9, 2026	28.63	28.95	28.59	28.77	28.77	0.50%	1,600,220
Apr 8, 2026	28.61	28.63	28.51	28.63	28.63	1.96%	7,806
Apr 7, 2026	27.91	28.08	27.89	28.08	28.08	0.04%	11,755
Apr 6, 2026	28.01	28.07	27.98	28.07	28.07	0.44%	7,211
Apr 2, 2026	27.89	27.94	27.82	27.94	27.94	0.29%	7,856
Apr 1, 2026	27.89	28.01	27.86	27.86	27.86	0.27%	8,584
Mar 31, 2026	27.57	27.78	27.43	27.78	27.78	2.11%	33,079
Mar 30, 2026	27.39	27.39	27.11	27.21	27.21	-0.69%	12,289
Mar 27, 2026	27.61	27.61	27.38	27.40	27.40	-1.17%	8,012
Mar 26, 2026	27.95	27.96	27.72	27.72	27.72	-1.25%	8,658
Mar 25, 2026	28.07	28.10	28.06	28.07	28.07	0.53%	11,712
Mar 24, 2026	27.89	28.04	27.88	27.93	27.92	-	8,884
Mar 23, 2026	28.05	28.05	27.87	27.93	27.93	1.40%	10,904
Mar 20, 2026	27.67	27.73	27.46	27.54	27.54	-1.46%	21,012
Mar 19, 2026	27.68	28.00	27.68	27.95	27.95	0.07%	61,308
Mar 18, 2026	28.23	28.23	27.93	27.93	27.93	-1.27%	20,094
Mar 17, 2026	28.44	28.44	28.29	28.29	28.29	0.28%	4,571
Mar 16, 2026	28.17	28.31	28.16	28.21	28.21	0.97%	12,128
Mar 13, 2026	28.25	28.25	27.92	27.94	27.94	-0.35%	7,550
Mar 12, 2026	28.27	28.27	28.04	28.04	28.04	-1.54%	11,982
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