EDGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.98	32.02	31.95	31.96	31.96	-0.22%	18,563
Sep 21, 2026	31.75	32.03	31.75	32.03	32.03	1.49%	73,636
Sep 18, 2026	31.48	31.56	31.47	31.56	31.56	-0.09%	23,353
Sep 17, 2026	31.58	31.61	31.53	31.59	31.59	0.77%	53,712
Sep 16, 2026	31.57	31.66	31.16	31.35	31.35	-0.29%	48,263
Sep 15, 2026	31.56	31.56	31.44	31.44	31.44	-0.54%	20,768
Sep 14, 2026	31.52	31.74	31.51	31.61	31.61	-0.57%	51,492
Sep 11, 2026	31.83	31.85	31.75	31.79	31.79	0.79%	2,051,850
Sep 10, 2026	31.55	31.65	31.52	31.54	31.54	-0.76%	30,543
Sep 9, 2026	31.77	31.82	31.77	31.78	31.78	-0.47%	14,815
Sep 8, 2026	32.06	32.06	31.93	31.93	31.93	-0.47%	21,784
Sep 4, 2026	32.11	32.11	32.04	32.08	32.08	-0.09%	19,592
Sep 3, 2026	31.95	32.15	31.89	32.11	32.11	0.91%	41,663
Sep 2, 2026	31.72	31.86	31.72	31.82	31.82	0.41%	23,520
Sep 1, 2026	31.76	31.82	31.62	31.69	31.69	-0.91%	31,083
Aug 31, 2026	31.96	32.01	31.91	31.98	31.98	-0.33%	34,078
Aug 28, 2026	32.23	32.31	32.07	32.09	32.09	-0.45%	9,705
Aug 27, 2026	32.11	32.28	32.11	32.23	32.23	0.62%	17,370
Aug 26, 2026	32.07	32.08	31.99	32.03	32.03	0.09%	18,502
Aug 25, 2026	31.91	32.02	31.91	32.00	32.00	0.22%	55,923
Aug 24, 2026	31.91	31.96	31.86	31.93	31.93	-0.34%	27,554
Aug 21, 2026	31.97	32.07	31.97	32.04	32.04	0.50%	34,072
Aug 20, 2026	32.05	32.05	31.88	31.88	31.88	-0.78%	27,462
Aug 19, 2026	32.25	32.25	32.13	32.13	32.13	0.03%	20,165
Aug 18, 2026	32.17	32.21	32.12	32.12	32.12	-0.86%	17,331
Aug 17, 2026	32.54	32.57	32.40	32.40	32.40	-0.49%	17,545
Aug 14, 2026	32.62	32.64	32.50	32.56	32.56	-0.05%	40,227
Aug 13, 2026	32.61	32.62	32.55	32.58	32.58	0.73%	17,052
Aug 12, 2026	32.35	32.37	32.27	32.34	32.34	0.49%	19,923
Aug 11, 2026	32.41	32.41	32.16	32.18	32.18	-0.18%	16,062
Aug 10, 2026	32.28	32.28	32.21	32.24	32.24	-0.01%	21,729
Aug 7, 2026	32.12	32.25	32.12	32.25	32.24	0.68%	20,583
Aug 6, 2026	32.13	32.14	32.01	32.03	32.03	-0.22%	14,652
Aug 5, 2026	32.36	32.36	32.10	32.10	32.10	-0.37%	31,768
Aug 4, 2026	31.90	32.29	31.90	32.22	32.22	2.16%	32,427
Aug 3, 2026	31.12	31.56	31.12	31.54	31.54	1.28%	55,550
Jul 31, 2026	30.91	31.16	30.90	31.14	31.14	0.42%	24,441
Jul 30, 2026	30.90	31.03	30.90	31.01	31.01	1.64%	7,205
Jul 29, 2026	30.74	30.92	30.51	30.51	30.51	-1.64%	22,103
Jul 28, 2026	31.05	31.21	30.85	31.02	31.02	0.03%	36,686
Jul 27, 2026	31.28	31.28	30.87	31.01	31.01	0.18%	26,682
Jul 24, 2026	31.02	31.15	30.93	30.96	30.96	-0.17%	27,139
Jul 23, 2026	31.08	31.08	30.93	31.01	31.01	-1.24%	36,356
Jul 22, 2026	31.44	31.47	31.39	31.40	31.40	-0.18%	31,775
Jul 21, 2026	31.29	31.47	31.29	31.46	31.46	1.17%	11,824
Jul 20, 2026	31.38	31.38	31.09	31.09	31.09	-0.39%	14,355
Jul 17, 2026	31.12	31.37	31.12	31.22	31.21	-0.91%	19,321
Jul 16, 2026	31.61	31.63	31.41	31.50	31.50	-0.42%	23,084
Jul 15, 2026	31.76	31.76	31.46	31.63	31.63	-0.14%	24,905
Jul 14, 2026	31.74	31.74	31.63	31.68	31.68	0.36%	30,312