3EDGE Dynamic US Equity ETF (EDGU)

EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.26	31.53	31.19	31.33	31.33	-0.48%	17,317
Jun 25, 2026	31.47	31.54	31.41	31.48	31.48	0.64%	22,930
Jun 24, 2026	31.38	31.54	31.18	31.28	31.28	-0.22%	25,104
Jun 23, 2026	31.25	31.57	31.25	31.35	31.35	-1.72%	33,052
Jun 22, 2026	32.10	32.10	31.84	31.90	31.90	-0.01%	16,783
Jun 18, 2026	31.79	31.91	31.76	31.90	31.90	1.49%	42,492
Jun 17, 2026	31.85	31.91	31.39	31.43	31.43	-1.13%	46,871
Jun 16, 2026	32.16	32.16	31.79	31.79	31.79	-1.03%	27,529
Jun 15, 2026	32.11	32.19	32.10	32.12	32.12	1.53%	25,447
Jun 12, 2026	31.45	31.71	31.38	31.64	31.64	0.68%	15,584
Jun 11, 2026	30.98	31.42	30.80	31.42	31.42	2.15%	12,801
Jun 10, 2026	30.93	31.18	30.72	30.76	30.76	-1.08%	28,534
Jun 9, 2026	31.54	31.54	30.57	31.10	31.10	-0.49%	18,816
Jun 8, 2026	31.32	31.46	31.24	31.25	31.25	0.81%	26,852
Jun 5, 2026	31.55	31.60	30.92	31.00	31.00	-3.12%	21,920
Jun 4, 2026	31.86	32.07	31.86	32.00	32.00	0.07%	16,108
Jun 3, 2026	31.92	32.01	31.92	31.98	31.98	-0.48%	25,973
Jun 2, 2026	31.92	32.13	31.92	32.13	32.13	0.53%	27,415
Jun 1, 2026	31.75	32.04	31.75	31.96	31.96	0.45%	22,405
May 29, 2026	31.85	31.85	31.77	31.82	31.82	0.33%	24,421
May 28, 2026	31.47	31.75	31.47	31.72	31.72	0.57%	19,636
May 27, 2026	31.61	31.61	31.50	31.54	31.54	-0.11%	89,035
May 26, 2026	31.63	31.63	31.51	31.57	31.57	1.15%	17,918
May 22, 2026	31.26	31.34	31.15	31.21	31.21	0.48%	26,679
May 21, 2026	30.80	31.10	30.79	31.06	31.06	0.26%	24,378
May 20, 2026	30.64	30.98	30.64	30.98	30.98	1.47%	28,752
May 19, 2026	30.54	30.71	30.50	30.53	30.53	-0.65%	30,444
May 18, 2026	30.72	30.83	30.58	30.73	30.73	-	29,880
May 15, 2026	30.73	30.89	30.73	30.73	30.73	-1.30%	16,127
May 14, 2026	31.01	31.22	31.01	31.14	31.14	0.77%	14,827
May 13, 2026	30.74	30.95	30.74	30.90	30.90	0.36%	25,022
May 12, 2026	30.75	30.79	30.50	30.79	30.79	-0.45%	11,289
May 11, 2026	30.91	30.99	30.91	30.93	30.93	0.30%	22,624
May 8, 2026	30.69	30.84	30.69	30.84	30.84	1.31%	20,449
May 7, 2026	30.59	30.65	30.41	30.44	30.44	-0.63%	32,728
May 6, 2026	30.50	30.64	30.44	30.63	30.63	1.19%	49,482
May 5, 2026	30.06	30.33	30.06	30.27	30.27	0.93%	558,253
May 4, 2026	30.14	30.16	29.95	29.99	29.99	-0.50%	26,119
May 1, 2026	30.17	30.24	30.14	30.14	30.14	0.20%	60,110
Apr 30, 2026	29.77	30.10	29.76	30.08	30.08	1.08%	16,008
Apr 29, 2026	29.77	29.78	29.66	29.76	29.76	-	15,165
Apr 28, 2026	29.79	29.79	29.66	29.76	29.76	-0.43%	24,419
Apr 27, 2026	29.78	29.91	29.78	29.89	29.89	0.03%	13,170
Apr 24, 2026	29.80	29.88	29.75	29.88	29.88	0.44%	26,425
Apr 23, 2026	29.80	29.83	29.53	29.75	29.75	-0.14%	34,514
Apr 22, 2026	29.78	29.79	29.72	29.79	29.79	0.70%	19,325
Apr 21, 2026	29.87	29.87	29.58	29.58	29.58	-0.54%	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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.