EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.20	31.45	31.20	31.27	31.27	-0.81%	142,562
Nov 9, 2026	31.26	31.61	31.26	31.53	31.53	2.59%	21,551
Nov 6, 2026	30.80	30.91	30.71	30.73	30.73	0.21%	21,391
Nov 5, 2026	31.85	31.85	30.67	30.67	30.67	-3.90%	25,024
Nov 4, 2026	31.88	31.99	31.88	31.91	31.91	1.59%	23,402
Nov 3, 2026	31.49	31.51	31.39	31.41	31.41	0.06%	19,426
Nov 2, 2026	31.62	31.67	31.39	31.39	31.39	-0.05%	24,984
Oct 30, 2026	31.62	31.62	31.32	31.41	31.40	-1.58%	16,621
Oct 29, 2026	31.92	31.93	31.81	31.91	31.91	0.16%	15,231
Oct 28, 2026	31.84	31.86	31.75	31.86	31.86	0.15%	16,865
Oct 27, 2026	31.66	31.85	31.66	31.81	31.81	0.52%	9,731
Oct 26, 2026	31.47	31.70	31.47	31.65	31.65	0.54%	10,125
Oct 23, 2026	31.58	31.58	31.48	31.48	31.48	-0.61%	10,844
Oct 22, 2026	31.69	31.72	31.59	31.67	31.67	-0.78%	17,286
Oct 21, 2026	31.86	31.97	31.85	31.92	31.92	0.48%	13,823
Oct 20, 2026	31.74	31.78	31.74	31.77	31.77	0.47%	8,887
Oct 19, 2026	31.65	31.76	31.62	31.62	31.62	0.22%	9,851
Oct 16, 2026	31.68	31.68	31.49	31.55	31.55	-0.99%	17,478
Oct 15, 2026	31.59	31.87	31.59	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