EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.77	31.77	31.77	31.87	31.87	0.71%	16,537
Oct 14, 2026	31.73	31.73	31.57	31.64	31.64	-1.03%	7,939
Oct 13, 2026	31.93	31.99	31.92	31.97	31.97	-0.10%	3,934
Oct 12, 2026	32.02	32.04	31.96	32.00	32.00	0.03%	15,549
Oct 9, 2026	31.95	32.02	31.95	31.99	31.99	0.37%	18,361
Oct 8, 2026	31.82	31.89	31.79	31.87	31.87	-0.13%	28,713
Oct 7, 2026	31.85	31.96	31.85	31.91	31.91	-0.45%	14,929
Oct 6, 2026	32.09	32.14	32.06	32.06	32.06	0.45%	12,625
Oct 5, 2026	31.70	31.98	31.70	31.92	31.92	0.65%	10,036
Oct 2, 2026	31.74	31.76	31.69	31.71	31.71	0.64%	14,740
Oct 1, 2026	31.34	31.54	31.34	31.51	31.51	0.16%	12,059
Sep 30, 2026	31.63	31.64	31.46	31.46	31.46	-0.27%	12,203
Sep 29, 2026	31.58	31.58	31.47	31.54	31.54	-0.11%	27,523
Sep 28, 2026	31.67	31.74	31.60	31.60	31.58	-0.82%	16,260
Sep 25, 2026	31.71	31.87	31.71	31.86	31.84	0.06%	11,129
Sep 24, 2026	31.73	31.84	31.65	31.84	31.82	0.06%	12,367
Sep 23, 2026	31.88	31.88	31.75	31.82	31.80	-0.44%	14,703
Sep 22, 2026	31.98	32.02	31.95	31.96	31.94	-0.22%	18,564
Sep 21, 2026	31.75	32.03	31.75	32.03	32.01	1.49%	73,636
Sep 18, 2026	31.48	31.56	31.47	31.56	31.54	-0.09%	23,353
Sep 17, 2026	31.58	31.61	31.53	31.59	31.57	0.77%	53,713
Sep 16, 2026	31.57	31.66	31.16	31.35	31.33	-0.29%	48,263
Sep 15, 2026	31.56	31.56	31.44	31.44	31.42	-0.54%	20,768
Sep 14, 2026	31.52	31.74	31.51	31.61	31.59	-0.57%	51,492
Sep 11, 2026	31.83	31.85	31.75	31.79	31.77	0.79%	2,051,850
Sep 10, 2026	31.55	31.65	31.52	31.54	31.52	-0.76%	30,543
Sep 9, 2026	31.77	31.82	31.77	31.78	31.76	-0.47%	14,815
Sep 8, 2026	32.06	32.06	31.93	31.93	31.91	-0.47%	21,784
Sep 4, 2026	32.11	32.11	32.04	32.08	32.06	-0.09%	19,592
Sep 3, 2026	31.95	32.15	31.89	32.11	32.09	0.91%	41,663
Sep 2, 2026	31.72	31.86	31.72	31.82	31.80	0.41%	23,520
Sep 1, 2026	31.76	31.82	31.62	31.69	31.67	-0.91%	31,083
Aug 31, 2026	31.96	32.01	31.91	31.98	31.96	-0.33%	34,078
Aug 28, 2026	32.23	32.31	32.07	32.09	32.06	-0.45%	9,705
Aug 27, 2026	32.11	32.28	32.11	32.23	32.21	0.62%	17,370
Aug 26, 2026	32.07	32.08	31.99	32.03	32.01	0.09%	18,502
Aug 25, 2026	31.91	32.02	31.91	32.00	31.98	0.22%	55,923
Aug 24, 2026	31.91	31.96	31.86	31.93	31.91	-0.34%	27,554
Aug 21, 2026	31.97	32.07	31.97	32.04	32.02	0.50%	34,072
Aug 20, 2026	32.05	32.05	31.88	31.88	31.86	-0.78%	27,462
Aug 19, 2026	32.25	32.25	32.13	32.13	32.11	0.03%	20,165
Aug 18, 2026	32.17	32.21	32.12	32.12	32.10	-0.86%	17,331
Aug 17, 2026	32.54	32.57	32.40	32.40	32.38	-0.49%	17,545
Aug 14, 2026	32.62	32.64	32.50	32.56	32.54	-0.05%	40,227
Aug 13, 2026	32.61	32.62	32.55	32.58	32.55	0.73%	17,053
Aug 12, 2026	32.35	32.37	32.27	32.34	32.32	0.49%	19,923
Aug 11, 2026	32.41	32.41	32.16	32.18	32.16	-0.18%	16,062
Aug 10, 2026	32.28	32.28	32.21	32.24	32.22	-0.01%	21,729
Aug 7, 2026	32.12	32.25	32.12	32.25	32.22	0.68%	20,583
Aug 6, 2026	32.13	32.14	32.01	32.03	32.01	-0.22%	14,652