EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.76%	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	-0.53%	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	27.35	-1.17%	8,012
Mar 26, 2026	27.95	27.96	27.72	27.72	27.67	-1.25%	8,658
Mar 25, 2026	28.07	28.10	28.06	28.07	28.02	0.53%	11,712
Mar 24, 2026	27.89	28.04	27.88	27.93	27.87	-	8,884
Mar 23, 2026	28.05	28.05	27.87	27.93	27.87	1.40%	10,904
Mar 20, 2026	27.67	27.73	27.46	27.54	27.49	-1.46%	21,012
Mar 19, 2026	27.68	28.00	27.68	27.95	27.90	0.07%	61,308
Mar 18, 2026	28.23	28.23	27.93	27.93	27.88	-1.27%	20,094
Mar 17, 2026	28.44	28.44	28.29	28.29	28.23	0.28%	4,571
Mar 16, 2026	28.17	28.31	28.16	28.21	28.16	0.97%	12,128
Mar 13, 2026	28.25	28.25	27.92	27.94	27.89	-0.35%	7,550
Mar 12, 2026	28.27	28.27	28.04	28.04	27.98	-1.54%	11,982
Mar 11, 2026	28.56	28.56	28.36	28.48	28.42	-0.19%	10,657
Mar 10, 2026	28.53	28.81	28.49	28.53	28.47	-0.23%	16,554
Mar 9, 2026	27.99	28.67	27.94	28.60	28.54	0.59%	18,252
Mar 6, 2026	28.32	28.55	28.31	28.43	28.37	-1.49%	17,000