Skip to main content
logo
Global X U.S. 500 Income Edge ETF (EDGX)
NYSEARCA: EDGX · Real-Time Price · USD
24.08
+0.07 (0.29%)
Apr 2, 2026, 4:00 PM EDT - Market closed

EDGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.7624.0823.7624.0824.080.29%1,805
Apr 1, 202623.9824.0723.9724.0124.010.43%3,861
Mar 31, 202623.5423.9123.5423.9123.912.64%2,473
Mar 30, 202623.4523.4723.2623.2923.29-0.44%2,927
Mar 27, 202623.6023.6423.4023.4023.36-1.62%3,884
Mar 26, 202624.0824.1423.7823.7823.74-1.69%1,480
Mar 25, 202624.3124.3124.1924.1924.150.36%1,868
Mar 24, 202624.1024.1824.0024.1124.06-0.45%3,388
Mar 23, 202624.3124.4524.1724.2124.171.27%6,278
Mar 20, 202624.1424.1423.9123.9123.83-1.55%2,471
Mar 19, 202624.2024.3624.1624.2924.20-0.38%5,191
Mar 18, 202624.6324.6324.3824.3824.29-1.15%4,575
Mar 17, 202624.7324.7324.6624.6624.580.09%5,709
Mar 16, 202624.5424.6524.5424.6424.551.07%8,515
Mar 13, 202624.6224.6224.3824.3824.25-0.42%3,703
Mar 12, 202624.6224.6224.4824.4824.36-1.31%1,367
Mar 11, 202627.3027.5224.7424.8124.68-0.04%3,283
Mar 10, 202624.9824.9824.8224.8224.69-0.16%1,181
Mar 9, 202624.6224.8624.6224.8624.730.71%435
Mar 6, 202624.6724.8224.6724.6824.51-1.28%3,576
Mar 5, 202625.0725.1124.8525.0024.83-0.64%1,185
Mar 4, 202625.1825.1825.1325.1724.990.68%2,600
Mar 3, 202624.7125.0024.6125.0024.82-0.65%2,087
Mar 2, 202625.0225.2425.0225.1624.98-0.03%1,704
Feb 27, 202625.1125.1725.1125.1724.95-0.55%1,580
Feb 26, 202625.3225.3225.1825.3125.09-0.44%3,299
Feb 25, 202625.3625.4225.3325.4225.200.79%3,045
Feb 24, 202625.0525.2325.0525.2225.000.95%6,523
Feb 23, 202625.2725.2724.9724.9824.77-1.17%2,953
Feb 20, 202625.2425.3125.2425.2825.010.66%1,875
Feb 19, 202625.0825.1725.0825.1124.85-0.31%776